JOE | St. Joe | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

St. Joe (JOE)

NYSE

$70.76-$0.30 (-0.42%)

Price as of Nov 13, 2026 12:46 PM EST

$4.0B
Market Cap
22.67%
1-Year Change
Real Estate - Diversified
Industry

1 Month
+7.95%

Low Price$65.75

High Price$74.94
3 Months
+5.16%

Low Price$63.68

High Price$74.94
1 Year
+22.67%

Low Price$55.18

High Price$74.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	72.00	72.24	70.75	71.06	-0.81%	163,247
11/12/2026	$0.18 Dividend
11/11/2026	72.29	72.74	71.25	71.64	-1.49%	125,718
11/10/2026	74.31	74.42	72.62	72.73	-2.95%	256,242
11/09/2026	71.00	75.47	70.23	74.94	+7.37%	523,628
11/06/2026	68.90	70.69	68.74	69.79	+0.24%	222,211
11/05/2026	70.80	71.11	69.47	69.63	-0.92%	255,345
11/04/2026	68.65	70.78	68.65	70.27	+5.04%	431,497
11/03/2026	68.84	69.21	66.90	66.90	-2.66%	315,352
11/02/2026	70.75	71.22	68.72	68.73	-1.60%	218,600
10/30/2026	71.67	71.94	68.46	69.84	-2.48%	372,288
10/29/2026	69.52	72.61	68.85	71.62	+5.39%	311,183
10/28/2026	68.19	68.40	66.99	67.96	+0.12%	190,636
10/28/2026	$0.65 Earnings
10/27/2026	67.96	68.39	67.38	67.88	-0.09%	159,119
10/26/2026	67.84	68.74	67.35	67.94	+0.80%	173,265
10/23/2026	68.97	69.26	67.34	67.40	-2.71%	192,825
10/22/2026	68.31	69.87	68.31	69.28	+1.49%	182,153
10/21/2026	68.81	68.88	67.74	68.26	-0.81%	117,237
10/20/2026	67.78	69.54	67.18	68.82	+2.18%	139,875
10/19/2026	68.37	68.58	67.20	67.35	-1.30%	216,680
10/16/2026	67.90	69.04	67.68	68.24	+0.97%	188,214
10/15/2026	66.71	68.47	66.71	67.58	+2.78%	246,747
10/14/2026	65.62	65.94	65.09	65.75	-0.66%	201,896
10/13/2026	65.83	66.37	64.93	66.19	+0.56%	208,996
10/12/2026	64.70	65.99	63.64	65.82	+1.74%	177,295
10/09/2026	65.16	66.11	64.68	64.70	-0.60%	284,624
10/08/2026	64.42	65.11	64.23	65.09	+0.54%	161,538
10/07/2026	65.66	65.93	64.73	64.74	-1.64%	207,524
10/06/2026	66.40	66.66	65.33	65.81	-0.35%	144,345
10/05/2026	65.25	66.58	64.68	66.04	+1.27%	285,286
10/02/2026	65.67	66.06	65.03	65.22	+0.34%	190,797
10/01/2026	65.41	66.17	64.50	65.00	-0.94%	233,927
09/30/2026	66.18	66.66	65.22	65.62	-0.35%	226,208
09/29/2026	65.80	66.14	65.39	65.84	+0.03%	157,467
09/28/2026	65.15	66.30	64.62	65.82	+1.06%	191,389
09/25/2026	64.70	65.59	64.27	65.14	+0.65%	176,686
09/24/2026	65.27	65.90	64.28	64.72	-1.47%	309,109
09/23/2026	65.41	65.88	64.36	65.68	-0.54%	309,198
09/22/2026	65.04	66.48	64.71	66.04	+2.56%	259,073
09/21/2026	64.09	64.59	63.66	64.40	+1.13%	268,361
09/18/2026	63.34	63.76	62.99	63.68	-0.08%	1,214,894
09/17/2026	64.98	65.95	63.52	63.73	-0.56%	405,454
09/16/2026	64.85	65.74	63.76	64.09	-0.14%	347,443
09/15/2026	64.79	64.83	63.59	64.18	-0.60%	255,606
09/14/2026	65.95	66.83	64.36	64.57	-1.72%	310,823
09/11/2026	64.90	65.75	64.23	65.69	+3.07%	256,690
09/10/2026	63.65	64.58	62.92	63.74	+0.08%	264,966
09/09/2026	63.47	64.40	63.41	63.69	-0.58%	174,154
09/08/2026	65.34	65.51	63.70	64.06	-2.86%	254,053
09/04/2026	65.63	66.36	65.57	65.94	+0.06%	148,138
09/03/2026	65.95	66.82	65.24	65.90	+0.99%	208,406
09/02/2026	65.40	66.49	64.89	65.26	+0.57%	274,541
09/01/2026	65.48	65.89	64.72	64.89	-1.59%	194,941
08/31/2026	67.10	67.21	65.71	65.93	-1.81%	232,642
08/28/2026	68.16	68.32	67.15	67.15	-0.87%	182,812
08/27/2026	68.43	68.82	67.71	67.74	-1.79%	150,280
08/26/2026	69.26	69.43	68.72	68.98	-0.52%	131,363
08/25/2026	70.09	70.21	69.03	69.34	-0.79%	116,133
08/24/2026	68.94	70.23	68.81	69.88	+1.70%	152,655
08/21/2026	68.69	69.22	67.95	68.72	+0.35%	249,862
08/21/2026	$0.16 Dividend
08/20/2026	69.09	69.82	68.30	68.48	-1.64%	256,134
08/19/2026	67.75	69.71	67.53	69.62	+3.92%	238,142
08/18/2026	67.91	68.02	66.97	67.00	-0.68%	201,401
08/17/2026	67.53	68.07	67.09	67.45	-0.91%	139,982
08/14/2026	67.94	68.61	67.26	68.07	+0.07%	150,075
08/13/2026	67.65	68.79	67.65	68.02	+0.66%	173,136
08/12/2026	67.98	68.77	66.92	67.57	-0.73%	224,212
08/11/2026	66.52	68.30	66.52	68.07	+3.20%	185,265
08/10/2026	66.51	67.12	65.08	65.96	-1.59%	167,988
08/07/2026	67.29	67.62	66.86	67.02	-0.04%	185,555
08/06/2026	65.07	67.07	64.55	67.05	+3.77%	218,200
08/05/2026	64.31	65.04	63.89	64.62	+0.14%	234,781
08/04/2026	63.81	65.33	63.38	64.53	+1.31%	270,798
08/03/2026	62.70	63.80	62.23	63.69	+2.83%	238,627
07/31/2026	62.63	63.31	60.12	61.94	-1.32%	208,545
07/30/2026	63.69	65.89	62.32	62.77	+1.86%	250,992
07/29/2026	61.70	62.16	61.51	61.62	-0.55%	193,179
07/29/2026	$0.71 Earnings
07/28/2026	61.98	62.87	61.92	61.96	+0.45%	154,197
07/27/2026	62.39	62.99	61.01	61.68	-0.23%	152,089
07/24/2026	62.55	63.17	61.61	61.82	-0.02%	208,803
07/23/2026	60.83	62.28	60.83	61.83	+0.50%	307,948
07/22/2026	60.32	61.61	60.04	61.52	+2.06%	212,798
07/21/2026	59.94	60.69	59.56	60.28	+0.55%	262,143
07/20/2026	60.26	63.13	59.54	59.95	-0.51%	227,117
07/17/2026	60.88	61.85	60.19	60.26	-1.59%	222,542
07/16/2026	61.50	62.46	61.11	61.23	+0.03%	223,438
07/15/2026	60.53	61.43	60.04	61.21	+1.60%	258,644
07/14/2026	60.73	61.22	59.99	60.25	-0.21%	244,786
07/13/2026	60.57	61.49	59.91	60.38	-0.13%	214,025
07/10/2026	61.10	61.60	60.03	60.46	-0.85%	176,652
07/09/2026	59.41	61.14	58.59	60.97	+2.87%	279,285
07/08/2026	58.81	59.81	58.33	59.27	-0.08%	353,218
07/07/2026	60.75	60.84	59.08	59.32	-1.83%	295,026
07/06/2026	60.92	61.75	59.98	60.43	-0.99%	228,505
07/02/2026	61.42	62.37	60.57	61.03	-0.15%	197,450
07/01/2026	62.64	63.45	61.08	61.12	-1.93%	390,116
06/30/2026	62.60	63.02	61.10	62.33	-0.54%	390,535