St. Joe (JOE)
NYSE: JOE
· Real-Time Price · USD
49.25
0.43 (0.88%)
At close: Oct 03, 2025, 3:59 PM
49.26
0.02%
After-hours: Oct 03, 2025, 05:29 PM EDT
JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.10 | 49.87 | 48.71 | 49.26 | 49.26 | 0.90% | 227,848 |
| Oct 2, 2025 | 49.42 | 49.95 | 48.46 | 48.82 | 48.82 | -1.53% | 163,002 |
| Oct 1, 2025 | 49.06 | 49.80 | 48.93 | 49.58 | 49.58 | 0.20% | 153,246 |
| Sep 30, 2025 | 49.20 | 50.08 | 48.96 | 49.48 | 49.48 | 0.02% | 168,504 |
| Sep 29, 2025 | 49.42 | 49.55 | 48.82 | 49.47 | 49.47 | 0.26% | 163,200 |
| Sep 26, 2025 | 48.70 | 49.38 | 48.55 | 49.34 | 49.34 | 1.67% | 145,600 |
| Sep 25, 2025 | 48.57 | 49.49 | 48.38 | 48.53 | 48.53 | -1.00% | 183,932 |
| Sep 24, 2025 | 49.69 | 50.06 | 48.99 | 49.02 | 49.02 | -1.92% | 177,600 |
| Sep 23, 2025 | 50.19 | 50.84 | 49.83 | 49.98 | 49.98 | -0.28% | 205,300 |
| Sep 22, 2025 | 50.29 | 50.40 | 49.66 | 50.12 | 50.12 | -0.87% | 239,139 |
| Sep 19, 2025 | 52.16 | 52.36 | 50.54 | 50.56 | 50.56 | -3.07% | 601,207 |
| Sep 18, 2025 | 51.46 | 52.53 | 51.14 | 52.16 | 52.16 | 1.36% | 204,500 |
| Sep 17, 2025 | 52.03 | 53.27 | 51.40 | 51.46 | 51.46 | -0.39% | 224,348 |
| Sep 16, 2025 | 52.00 | 52.10 | 51.56 | 51.66 | 51.66 | -0.81% | 137,600 |
| Sep 15, 2025 | 51.98 | 52.28 | 51.41 | 52.08 | 52.08 | 0.35% | 148,938 |
| Sep 12, 2025 | 52.50 | 52.50 | 51.71 | 51.90 | 51.90 | -1.33% | 144,234 |
| Sep 11, 2025 | 50.23 | 52.62 | 50.23 | 52.60 | 52.60 | 4.74% | 266,842 |
| Sep 10, 2025 | 50.57 | 51.23 | 50.18 | 50.22 | 50.22 | -1.18% | 145,749 |
| Sep 9, 2025 | 52.23 | 52.33 | 50.32 | 50.82 | 50.82 | -3.46% | 233,200 |
| Sep 8, 2025 | 51.38 | 52.89 | 50.89 | 52.64 | 52.64 | 2.93% | 323,344 |
Page 1 of 136