JOE | St. Joe | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

St. Joe (JOE)

NYSE

$65.40+$0.02 (+0.02%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.7B
Market Cap
34.03%
1-Year Change
Real Estate - Diversified
Industry

1 Month
-0.06%

Low Price$63.84

High Price$66.21
3 Months
+6.85%

Low Price$59.42

High Price$70.06
1 Year
+34.03%

Low Price$46.43

High Price$72.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	65.83	66.23	65.19	65.38	+0.34%	190,797
10/01/2026	65.57	66.34	64.66	65.16	-0.94%	233,927
09/30/2026	66.35	66.83	65.38	65.78	-0.35%	226,208
09/29/2026	65.97	66.31	65.56	66.01	+0.03%	157,467
09/28/2026	65.31	66.47	64.78	65.99	+1.06%	191,389
09/25/2026	64.86	65.75	64.43	65.30	+0.65%	176,686
09/24/2026	65.43	66.07	64.44	64.88	-1.47%	309,109
09/23/2026	65.57	66.05	64.52	65.85	-0.54%	309,198
09/22/2026	65.20	66.65	64.87	66.21	+2.56%	259,073
09/21/2026	64.25	64.75	63.82	64.56	+1.13%	268,361
09/18/2026	63.50	63.92	63.15	63.84	-0.08%	1,214,894
09/17/2026	65.14	66.12	63.68	63.89	-0.56%	405,454
09/16/2026	65.01	65.91	63.93	64.25	-0.14%	347,443
09/15/2026	64.95	64.99	63.75	64.34	-0.60%	255,606
09/14/2026	66.12	67.00	64.52	64.73	-1.72%	310,823
09/11/2026	65.06	65.92	64.40	65.86	+3.07%	256,690
09/10/2026	63.81	64.75	63.08	63.90	+0.08%	264,966
09/09/2026	63.63	64.57	63.57	63.85	-0.58%	174,154
09/08/2026	65.50	65.68	63.86	64.22	-2.86%	254,053
09/04/2026	65.79	66.53	65.73	66.11	+0.06%	148,138
09/03/2026	66.12	66.99	65.40	66.07	+0.99%	208,406
09/02/2026	65.56	66.66	65.05	65.42	+0.57%	274,541
09/01/2026	65.64	66.06	64.88	65.05	-1.59%	194,941
08/31/2026	67.27	67.38	65.88	66.10	-1.81%	232,642
08/28/2026	68.33	68.49	67.32	67.32	-0.87%	182,812
08/27/2026	68.60	68.99	67.88	67.91	-1.79%	150,280
08/26/2026	69.43	69.60	68.89	69.15	-0.52%	131,363
08/25/2026	70.27	70.39	69.21	69.51	-0.79%	116,133
08/24/2026	69.11	70.41	68.98	70.06	+1.70%	152,655
08/21/2026	68.86	69.40	68.13	68.89	+0.35%	249,862
08/21/2026	$0.16 Dividend
08/20/2026	69.26	69.99	68.47	68.65	-1.64%	256,134
08/19/2026	67.92	69.89	67.70	69.80	+3.92%	238,142
08/18/2026	68.08	68.19	67.13	67.16	-0.68%	201,401
08/17/2026	67.70	68.24	67.26	67.62	-0.91%	139,982
08/14/2026	68.11	68.78	67.43	68.24	+0.07%	150,075
08/13/2026	67.82	68.96	67.82	68.19	+0.66%	173,136
08/12/2026	68.15	68.94	67.09	67.74	-0.73%	224,212
08/11/2026	66.68	68.47	66.68	68.24	+3.20%	185,265
08/10/2026	66.67	67.29	65.25	66.13	-1.59%	167,988
08/07/2026	67.46	67.79	67.02	67.19	-0.04%	185,555
08/06/2026	65.24	67.24	64.71	67.22	+3.77%	218,200
08/05/2026	64.47	65.21	64.05	64.78	+0.14%	234,781
08/04/2026	63.97	65.50	63.54	64.69	+1.31%	270,798
08/03/2026	62.85	63.96	62.38	63.85	+2.83%	238,627
07/31/2026	62.78	63.47	60.27	62.10	-1.32%	208,545
07/30/2026	63.85	66.06	62.47	62.92	+1.86%	250,992
07/29/2026	61.86	62.31	61.67	61.78	-0.55%	193,179
07/29/2026	$0.71 Earnings
07/28/2026	62.14	63.02	62.08	62.12	+0.45%	154,197
07/27/2026	62.54	63.15	61.17	61.84	-0.23%	152,089
07/24/2026	62.70	63.33	61.76	61.98	-0.02%	208,803
07/23/2026	60.98	62.43	60.98	61.99	+0.50%	307,948
07/22/2026	60.47	61.77	60.19	61.68	+2.06%	212,798
07/21/2026	60.09	60.84	59.71	60.43	+0.55%	262,143
07/20/2026	60.41	63.29	59.69	60.10	-0.51%	227,117
07/17/2026	61.04	62.01	60.34	60.41	-1.59%	222,542
07/16/2026	61.66	62.61	61.27	61.39	+0.03%	223,438
07/15/2026	60.68	61.59	60.19	61.37	+1.60%	258,644
07/14/2026	60.88	61.38	60.14	60.40	-0.21%	244,786
07/13/2026	60.72	61.65	60.06	60.53	-0.13%	214,025
07/10/2026	61.26	61.76	60.18	60.61	-0.85%	176,652
07/09/2026	59.56	61.30	58.73	61.13	+2.87%	279,285
07/08/2026	58.96	59.97	58.47	59.42	-0.08%	353,218
07/07/2026	60.90	61.00	59.23	59.47	-1.83%	295,026
07/06/2026	61.08	61.90	60.13	60.58	-0.99%	228,505
07/02/2026	61.58	62.53	60.72	61.19	-0.15%	197,450
07/01/2026	62.79	63.61	61.24	61.28	-1.93%	390,116
06/30/2026	62.75	63.18	61.26	62.48	-0.54%	390,535
06/29/2026	65.53	65.53	62.37	62.82	-4.59%	358,742
06/26/2026	66.83	67.08	65.11	65.85	-1.03%	807,341
06/25/2026	66.66	67.58	66.23	66.53	-0.19%	191,947
06/24/2026	66.42	67.41	66.41	66.66	+0.77%	238,055
06/23/2026	65.48	66.73	65.09	66.16	+1.52%	197,599
06/22/2026	65.87	66.93	64.98	65.17	-0.94%	306,571
06/18/2026	63.74	65.98	62.80	65.79	+3.88%	972,844
06/17/2026	63.74	64.62	62.53	63.33	-1.38%	241,042
06/16/2026	64.90	65.15	64.01	64.22	-1.08%	212,029
06/15/2026	64.82	65.99	64.31	64.92	+0.23%	351,812
06/12/2026	65.08	65.79	64.50	64.77	-0.06%	240,800
06/11/2026	64.85	65.17	64.16	64.81	+0.60%	191,091
06/10/2026	65.35	65.37	64.29	64.42	-1.39%	197,595
06/09/2026	64.56	65.41	64.24	65.33	+1.44%	189,434
06/09/2026	$0.16 Dividend
06/08/2026	64.69	65.52	64.29	64.40	-0.25%	186,620
06/05/2026	64.69	65.29	64.00	64.56	-0.28%	205,791
06/04/2026	65.34	65.70	64.12	64.74	+0.87%	246,253
06/03/2026	62.69	64.21	62.69	64.18	+1.43%	209,573
06/02/2026	62.25	63.44	62.02	63.28	+1.29%	146,760
06/01/2026	63.48	63.67	62.29	62.47	-1.35%	229,837
05/29/2026	63.64	64.38	63.28	63.33	-0.92%	246,245
05/28/2026	63.00	64.12	62.54	63.91	+0.55%	183,831
05/27/2026	64.06	64.70	62.89	63.56	-0.44%	239,545
05/26/2026	63.79	64.34	63.58	63.84	+0.53%	135,227
05/22/2026	63.59	63.69	63.03	63.50	-0.34%	123,544
05/21/2026	63.93	64.23	63.10	63.72	-1.45%	128,665
05/20/2026	63.02	64.69	62.93	64.66	+2.88%	165,653
05/19/2026	63.80	64.12	62.47	62.85	-1.83%	124,172
05/18/2026	63.22	64.60	62.79	64.02	+1.20%	146,499
05/15/2026	63.41	63.99	62.78	63.27	-1.03%	157,600