The St. Joe Company (JOE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

41.61

+0.77

(+1.89%)

At close: 04:00PM EDT

41.61

0.00

(0.00%)

After hours:

06:02PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	41.15	41.85	41.00	41.61	41.61	236,000
Mar 30, 2023	40.25	40.86	40.18	40.84	40.84	165,700
Mar 29, 2023	39.30	40.05	39.05	40.05	40.05	209,800
Mar 28, 2023	39.06	39.62	38.88	38.99	38.99	231,200
Mar 27, 2023	39.86	39.86	39.27	39.30	39.30	132,100
Mar 24, 2023	38.90	39.43	38.70	39.42	39.42	119,000
Mar 23, 2023	39.35	39.84	39.01	39.17	39.17	159,000
Mar 22, 2023	40.39	40.74	39.24	39.27	39.27	138,500
Mar 21, 2023	40.73	41.18	40.28	40.49	40.49	133,100
Mar 20, 2023	40.32	40.54	39.74	40.16	40.16	190,700
Mar 17, 2023	40.77	40.77	39.47	39.96	39.96	583,200
Mar 16, 2023	39.38	41.29	39.38	40.95	40.95	178,100
Mar 15, 2023	39.25	40.22	39.24	39.94	39.94	167,200
Mar 14, 2023	40.58	41.07	39.71	40.19	40.19	206,200
Mar 13, 2023	39.26	40.07	38.93	39.60	39.60	284,400
Mar 10, 2023	40.88	41.24	39.53	39.81	39.81	196,100
Mar 09, 2023	41.94	42.46	40.85	41.11	41.11	138,700
Mar 08, 2023	41.23	41.88	40.99	41.88	41.88	133,000
Mar 07, 2023	41.82	41.91	40.95	41.02	41.02	111,400
Mar 06, 2023	42.68	42.96	41.70	41.90	41.90	211,100
Mar 03, 2023	42.21	42.77	42.02	42.74	42.74	139,900
Mar 02, 2023	41.79	42.36	41.28	42.06	42.06	137,300
Mar 01, 2023	42.71	42.74	41.80	42.07	42.07	129,400
Feb 28, 2023	42.81	43.26	42.69	42.83	42.83	225,300
Feb 27, 2023	42.95	43.40	42.50	42.75	42.75	117,100
Feb 24, 2023	43.22	43.84	41.94	42.53	42.53	298,700
Feb 23, 2023	44.31	44.43	42.23	43.74	43.74	239,500
Feb 22, 2023	44.41	45.14	44.25	44.62	44.62	201,400
Feb 21, 2023	45.09	45.35	44.24	44.30	44.30	132,200
Feb 17, 2023	45.80	46.02	45.36	45.76	45.76	138,200
Feb 16, 2023	45.25	46.20	45.02	45.69	45.69	125,800
Feb 15, 2023	45.88	46.38	45.62	45.80	45.80	134,700
Feb 14, 2023	46.72	46.94	45.59	46.32	46.32	156,000
Feb 13, 2023	46.76	47.06	46.24	46.80	46.80	131,100
Feb 10, 2023	46.53	47.42	46.30	46.62	46.62	134,400
Feb 09, 2023	47.13	47.67	46.25	46.70	46.70	204,200
Feb 08, 2023	47.42	47.96	46.60	46.67	46.67	174,500
Feb 07, 2023	46.63	47.71	46.39	47.67	47.67	175,100
Feb 06, 2023	46.99	47.38	46.54	47.02	47.02	100,400
Feb 03, 2023	47.00	47.98	46.83	47.39	47.39	216,500
Feb 02, 2023	47.50	48.03	46.94	47.53	47.53	222,600
Feb 01, 2023	46.88	47.53	46.19	47.10	47.10	178,700
Jan 31, 2023	45.52	47.25	45.52	47.10	47.10	193,100
Jan 30, 2023	45.95	46.58	45.51	45.57	45.57	99,400
Jan 27, 2023	45.71	46.24	45.54	46.06	46.06	96,500
Jan 26, 2023	45.15	45.65	44.62	45.59	45.59	101,800
Jan 25, 2023	43.96	44.83	43.52	44.81	44.81	113,000
Jan 24, 2023	43.78	44.59	43.78	44.16	44.16	124,900
Jan 23, 2023	43.81	44.69	43.34	44.21	44.21	124,300
Jan 20, 2023	43.53	44.00	43.06	43.65	43.65	154,000
Jan 19, 2023	42.71	43.43	42.50	43.25	43.25	153,300
Jan 18, 2023	43.47	44.14	42.61	42.87	42.87	227,500
Jan 17, 2023	42.15	43.15	42.02	42.91	42.91	190,500
Jan 13, 2023	40.78	42.25	40.78	42.01	42.01	138,900
Jan 12, 2023	41.72	41.90	40.98	41.40	41.40	167,900
Jan 11, 2023	40.73	41.55	40.73	41.48	41.48	124,200
Jan 10, 2023	39.93	40.86	39.93	40.69	40.69	128,300
Jan 09, 2023	40.92	41.02	39.96	40.22	40.22	216,200
Jan 06, 2023	39.52	40.88	39.06	40.85	40.85	216,500
Jan 05, 2023	39.27	39.61	38.48	38.84	38.84	140,800
Jan 04, 2023	39.72	39.77	39.05	39.60	39.60	200,400
Jan 03, 2023	39.35	39.59	38.35	39.20	39.20	187,100
Dec 30, 2022	38.13	38.90	38.03	38.65	38.65	174,800
Dec 29, 2022	37.88	38.67	37.86	38.63	38.63	149,100
Dec 28, 2022	39.08	39.56	37.44	37.53	37.53	157,500
Dec 27, 2022	38.70	39.36	38.42	39.17	39.17	194,500
Dec 23, 2022	37.08	38.62	37.03	38.58	38.58	226,100
Dec 22, 2022	37.80	37.97	36.74	37.28	37.28	190,300
Dec 21, 2022	38.10	39.02	37.85	38.03	38.03	258,600
Dec 20, 2022	36.51	38.08	36.51	37.76	37.76	395,100
Dec 19, 2022	36.89	37.74	36.55	36.72	36.72	507,400
Dec 16, 2022	36.75	37.27	35.98	37.23	37.23	669,800
Dec 15, 2022	37.00	37.55	36.39	37.19	37.19	344,900
Dec 14, 2022	36.85	37.56	36.85	37.26	37.26	309,700
Dec 13, 2022	36.82	37.50	36.58	36.99	36.99	270,600
Dec 12, 2022	36.80	36.80	35.78	36.15	36.15	171,300
Dec 09, 2022	36.27	36.79	36.05	36.63	36.63	118,000
Dec 08, 2022	35.97	36.92	35.78	36.47	36.47	106,000
Dec 07, 2022	35.48	36.14	35.09	35.69	35.69	161,700
Dec 06, 2022	35.63	35.92	35.16	35.36	35.36	153,900
Dec 05, 2022	36.90	36.90	35.22	35.67	35.67	175,700
Dec 02, 2022	37.50	37.99	36.97	37.23	37.23	123,900
Dec 01, 2022	38.65	38.67	37.80	38.00	38.00	120,300
Nov 30, 2022	37.69	38.54	36.80	38.43	38.43	281,900
Nov 29, 2022	36.77	38.08	36.63	37.98	37.98	177,700
Nov 28, 2022	36.72	37.14	36.54	36.88	36.88	164,800
Nov 25, 2022	36.87	37.14	36.49	36.91	36.91	78,100
Nov 23, 2022	36.20	37.24	36.20	37.02	37.02	169,800
Nov 22, 2022	36.88	36.88	34.75	36.25	36.25	284,600
Nov 21, 2022	37.84	38.22	36.67	36.77	36.77	152,000
Nov 18, 2022	38.52	38.84	37.58	38.00	38.00	177,900
Nov 17, 2022	36.99	37.78	36.72	37.65	37.65	124,500
Nov 16, 2022	37.35	37.91	37.35	37.59	37.59	113,100
Nov 15, 2022	36.89	37.90	36.89	37.61	37.61	153,500
Nov 14, 2022	36.49	36.78	35.71	36.43	36.43	205,700
Nov 11, 2022	37.89	38.23	36.61	36.97	36.97	220,900
Nov 10, 2022	36.05	37.56	36.05	37.54	37.54	209,200
Nov 09, 2022	35.74	36.30	34.24	34.32	34.32	147,600
Nov 08, 2022	35.57	36.10	35.10	36.03	36.03	389,000
Nov 07, 2022	35.08	35.47	34.63	35.28	35.28	196,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

The St. Joe Company (JOE)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)