Advertisement
U.S. markets closed

The St. Joe Company (JOE)

NYSE - NYSE Delayed Price. Currency in USD
52.730.00 (0.00%)
At close: 04:00PM EDT
53.22 +0.49 (+0.93%)
After hours: 05:53PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202452.8153.1252.3552.7352.73154,100
Mar 15, 202452.0052.8451.9552.7352.73328,400
Mar 14, 202454.0754.2951.9952.2652.26177,500
Mar 13, 202454.3754.8553.9054.0954.09155,300
Mar 12, 202453.6454.3453.3654.3054.30160,000
Mar 11, 202453.6554.0053.1753.7953.79116,800
Mar 08, 202453.3553.8653.1053.8053.80117,600
Mar 07, 202452.0052.8151.9452.7952.79108,600
Mar 06, 202452.4852.7451.8151.8951.89145,400
Mar 05, 202453.0253.3851.7451.8251.82190,700
Mar 04, 202454.1954.8453.0653.2453.24244,700
Mar 01, 202453.7554.4853.0554.0054.00243,400
Mar 01, 20240.12 Dividend
Feb 29, 202453.9154.1753.2453.8753.75144,400
Feb 28, 202453.4354.1553.0553.2353.11137,700
Feb 27, 202454.4555.0653.7553.9453.82243,600
Feb 26, 202454.7555.0854.2054.3054.18129,200
Feb 23, 202456.0956.0954.6555.0254.90165,800
Feb 22, 202455.0056.8054.7755.9755.85363,900
Feb 21, 202454.6555.4954.6555.1555.03245,300
Feb 20, 202453.5754.6553.5754.1654.04301,100
Feb 16, 202454.3554.6153.8353.9853.86200,600
Feb 15, 202455.0455.5454.4054.9554.83233,300
Feb 14, 202454.0554.6153.3454.3354.21239,700
Feb 13, 202454.7055.3052.8853.3553.23230,300
Feb 12, 202455.2557.5455.0056.5756.44172,300
Feb 09, 202454.6355.3653.8054.9354.81249,400
Feb 08, 202454.5755.2154.3754.8154.69222,600
Feb 07, 202454.8854.8853.6054.4054.28240,700
Feb 06, 202454.7055.6454.3554.8854.7688,600
Feb 05, 202455.6555.6554.6354.6554.53123,000
Feb 02, 202456.2556.7755.4056.3656.23131,400
Feb 01, 202455.5056.7055.3356.6856.55125,100
Jan 31, 202456.0257.0555.1355.2055.08133,400
Jan 30, 202456.3756.5055.7055.8855.76107,500
Jan 29, 202456.1256.8556.0356.6956.56123,500
Jan 26, 202457.0057.1856.1056.1856.0595,200
Jan 25, 202456.7656.9555.8556.5856.45103,200
Jan 24, 202457.7557.8755.5455.6755.55127,000
Jan 23, 202458.1258.1256.1456.9856.85111,100
Jan 22, 202456.7258.1356.7257.5357.40267,700
Jan 19, 202454.6356.5154.2056.3956.26185,300
Jan 18, 202453.7354.5253.1854.4254.30111,000
Jan 17, 202454.3054.4953.4753.5753.45160,100
Jan 16, 202455.6255.7854.7855.0654.94111,900
Jan 12, 202456.9056.9555.7656.3756.24114,600
Jan 11, 202456.7456.9855.6056.1456.01169,100
Jan 10, 202456.7057.4356.1357.0956.96181,900
Jan 09, 202457.7257.9856.9156.9856.85161,700
Jan 08, 202457.5958.7957.2458.6558.52166,100
Jan 05, 202457.1358.1657.0257.4357.30120,900
Jan 04, 202457.7658.8257.4157.5257.39143,700
Jan 03, 202458.3258.4856.7957.8457.71177,200
Jan 02, 202460.0660.5858.2258.8358.70170,600
Dec 29, 202360.6461.0560.1460.1860.05144,700
Dec 28, 202360.1461.4960.1460.9860.84156,700
Dec 27, 202360.5960.7060.0760.5960.46183,000
Dec 26, 202359.1760.1059.1660.0459.91173,900
Dec 22, 202358.9259.5558.4058.9358.80134,100
Dec 21, 202358.4358.6457.2258.5558.42200,800
Dec 20, 202357.9059.9957.3357.4757.34289,100
Dec 19, 202356.7558.1756.7557.8657.73203,200
Dec 18, 202357.1257.5456.2256.2356.10145,800
Dec 15, 202357.8157.8156.4957.0156.88375,200
Dec 14, 202357.4459.0057.3857.7557.62324,000
Dec 13, 202355.1557.1053.6456.7756.64333,600
Dec 12, 202356.3356.6554.8855.1555.03215,700
Dec 11, 202353.9156.3653.8756.3356.20244,400
Dec 08, 202352.1454.2151.9053.9153.79333,300
Dec 07, 202352.6953.1151.9752.2652.14185,000
Dec 06, 202352.9453.5052.0652.6452.52187,400
Dec 05, 202353.4253.4952.2952.3852.26182,000
Dec 04, 202352.2853.9152.2853.8453.72152,900
Dec 01, 202351.3052.8250.8552.6552.53141,300
Nov 30, 202351.9151.9951.1751.4351.32170,800
Nov 29, 202352.2252.9151.6651.9951.87140,800
Nov 28, 202352.1652.1951.1451.7251.60234,600
Nov 27, 202353.1153.1352.1852.3852.26244,600
Nov 24, 202353.4153.8553.1753.3553.2345,300
Nov 22, 202353.2153.5552.8453.3953.27106,400
Nov 21, 202353.0253.3052.5152.7152.59102,700
Nov 20, 202353.3953.4352.6353.0952.97129,100
Nov 17, 202352.9453.3452.5853.1853.06156,200
Nov 16, 202352.9753.0452.0652.7052.58175,900
Nov 15, 202351.9053.5851.8452.9852.86374,800
Nov 14, 202350.2752.0749.8951.9351.81264,200
Nov 13, 202348.3848.9247.9048.8448.73190,800
Nov 10, 202348.6748.6947.9448.6748.56214,000
Nov 09, 202350.1950.1947.8348.2148.10260,100
Nov 08, 202349.2950.1649.1050.0149.90272,000
Nov 08, 20230.12 Dividend
Nov 07, 202348.7949.5048.3049.2949.06177,300
Nov 06, 202349.4849.4848.2548.7148.48191,900
Nov 03, 202349.4550.1249.2749.6049.37248,500
Nov 02, 202347.5448.7247.3248.6848.45199,300
Nov 01, 202346.5147.5146.3847.3147.09192,300
Oct 31, 202346.4546.7645.9946.6446.42144,800
Oct 30, 202346.6546.8545.9346.3946.17199,100
Oct 27, 202347.0647.9246.0146.1745.95189,000
Oct 26, 202348.6149.5446.5347.0446.82404,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...