St. Joe Company (The) Common Stock (JOE)

Last Price65.39

Change+1.59 (2.49%)

NYSE · Last Trade: Jan 12th, 5:40 PM EST

Historical Prices For St. Joe Company (The) Common Stock (JOE)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/12/2026	63.50	65.71	63.21	65.39	219,170	65.39
1/09/2026	63.64	64.55	62.85	63.80	278,634	63.80
1/08/2026	61.26	64.08	61.26	63.50	276,561	63.50
1/07/2026	62.06	62.91	60.91	61.77	168,647	61.77
1/06/2026	61.42	62.41	60.97	61.74	229,754	61.74
1/05/2026	59.50	61.97	59.50	61.82	234,026	61.82
1/02/2026	59.36	59.99	58.93	59.81	247,882	59.81
12/31/2025	60.04	60.49	59.33	59.37	228,640	59.37
12/30/2025	59.35	60.48	58.95	60.01	141,870	60.01
12/29/2025	58.94	59.54	58.73	59.49	176,995	59.49
12/26/2025	59.05	59.30	58.11	58.82	114,980	58.82
12/24/2025	59.42	59.58	58.76	58.95	98,583	58.95
12/23/2025	60.46	60.47	58.86	59.32	230,367	59.32
12/22/2025	61.31	61.68	60.35	60.74	151,441	60.74
12/19/2025	60.83	61.68	60.82	61.30	478,204	61.30
12/18/2025	61.84	61.84	60.78	61.33	250,017	61.33
12/17/2025	61.36	62.52	60.81	61.73	253,284	61.73
12/16/2025	62.55	62.55	61.56	61.82	291,936	61.82
12/15/2025	63.12	63.12	61.71	62.37	311,199	62.37
12/12/2025	62.35	63.13	61.29	62.82	275,040	62.82
12/11/2025	60.53	62.69	60.38	62.14	231,548	62.14
12/10/2025	59.68	60.54	59.35	60.24	413,926	60.24
12/09/2025	59.08	60.16	59.00	59.36	170,721	59.36
12/08/2025	60.56	60.56	58.92	59.12	241,634	59.12
12/05/2025	61.86	62.69	59.94	60.26	215,831	60.26
12/04/2025	61.46	62.11	61.10	61.79	178,190	61.79
12/03/2025	61.53	62.74	61.19	61.80	210,220	61.80
12/02/2025	61.26	61.59	58.62	61.35	268,958	61.35
12/01/2025	59.76	61.16	59.66	61.09	213,612	61.09
11/28/2025	60.59	60.74	59.72	60.33	85,885	60.33
11/26/2025	60.53	61.82	60.53	60.75	295,113	60.75
11/25/2025	58.52	61.62	58.52	60.98	240,229	60.98
11/24/2025	57.56	58.34	56.86	57.96	198,905	57.96
11/21/2025	56.17	57.63	56.00	57.36	176,798	57.36
11/20/2025	56.20	57.28	55.61	55.71	131,400	55.71
11/19/2025	56.28	56.76	55.85	55.92	130,170	55.92
11/18/2025	56.74	57.20	56.14	56.39	132,442	56.39
11/17/2025	57.37	57.53	56.80	57.00	152,156	57.00
11/14/2025	58.20	58.56	56.80	57.17	242,114	57.17
11/13/2025	59.20	60.01	58.08	58.49	206,769	58.49
11/12/2025	60.03	60.53	59.17	59.78	242,705	59.62
11/11/2025	59.20	61.00	58.90	60.42	146,815	60.26
11/10/2025	58.98	59.13	58.21	58.75	121,012	58.59
11/07/2025	58.96	59.63	58.02	58.52	199,821	58.36
11/06/2025	59.50	59.50	58.31	58.60	170,584	58.44
11/05/2025	59.42	59.70	58.08	59.49	382,754	59.33
11/04/2025	58.76	59.57	58.09	58.90	239,099	58.74
11/03/2025	56.24	58.89	56.20	58.73	374,626	58.57
10/31/2025	54.37	57.49	53.99	56.78	411,381	56.63
10/30/2025	51.34	56.69	51.34	54.85	641,921	54.70
10/29/2025	50.42	50.65	48.81	49.03	248,998	48.90
10/28/2025	50.59	50.76	50.00	50.71	131,769	50.57
10/27/2025	51.32	51.77	50.55	50.92	174,472	50.78
10/24/2025	50.64	51.09	50.18	51.06	105,777	50.92
10/23/2025	50.35	50.90	49.80	50.28	116,185	50.15
10/22/2025	49.39	51.21	49.06	50.44	216,085	50.30
10/21/2025	48.66	49.49	48.58	49.20	94,899	49.07
10/20/2025	48.25	48.87	48.23	48.81	133,271	48.68
10/17/2025	48.50	48.88	47.59	48.13	179,107	48.00
10/16/2025	48.55	49.16	48.45	48.66	171,800	48.53
10/15/2025	48.65	49.16	48.11	48.65	124,028	48.52
10/14/2025	47.35	48.63	47.35	48.56	143,718	48.43
10/13/2025	47.15	47.74	46.61	47.56	197,398	47.43