Dark

JOE
St. Joe Company
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

65.82USD-0.295%(-0.19)224,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.01)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

65.78USD-0.053%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	66.8300	67.000000	65.350000	65.8200	-0.288%	224,106	0.000%
2026-09-29	65.9700	66.310000	65.558700	66.0100	+0.030%	157,467	-0.288%
2026-09-28	65.3100	66.470000	64.780000	65.9900	+1.057%	191,390	-0.258%
2026-09-25	64.8600	65.750000	64.430000	65.3000	+0.647%	176,687	+0.796%
2026-09-24	65.4300	66.070000	64.440000	64.8800	-1.473%	309,109	+1.449%
2026-09-23	65.5700	66.050000	64.520000	65.8500	-0.544%	309,156	-0.046%
2026-09-22	65.2000	66.650000	64.870000	66.2100	+2.556%	259,073	-0.589%
2026-09-21	64.2500	64.750000	63.820000	64.5600	+1.128%	268,362	+1.952%
2026-09-18	63.5000	63.920000	63.150000	63.8400	-0.078%	1,214,894	+3.102%
2026-09-17	65.1400	66.115000	63.675000	63.8900	-0.560%	405,486	+3.021%
2026-09-16	65.0100	65.910000	63.925000	64.2500	-0.140%	347,444	+2.444%
2026-09-15	64.9500	64.990000	63.750000	64.3400	-0.603%	255,607	+2.300%
2026-09-14	66.1200	66.999900	64.520000	64.7300	-1.716%	307,723	+1.684%
2026-09-11	65.0600	65.920000	64.395000	65.8600	+3.067%	253,791	-0.061%
2026-09-10	63.8100	64.745000	63.080000	63.9000	+0.078%	265,176	+3.005%
2026-09-09	63.6300	64.565000	63.570000	63.8500	-0.576%	174,155	+3.085%
2026-09-08	65.5000	65.675000	63.860100	64.2200	-2.859%	254,058	+2.491%
2026-09-04	65.7900	66.530000	65.730000	66.1100	+0.061%	148,139	-0.439%
2026-09-03	66.1200	66.989900	65.400000	66.0700	+0.994%	208,407	-0.378%
2026-09-02	65.5600	66.660000	65.050000	65.4200	+0.569%	274,542	+0.611%
2026-09-01	65.6400	66.055000	64.880000	65.0500	-1.589%	194,942	+1.184%
2026-08-31	67.2700	67.380000	65.880000	66.1000	-1.812%	232,622	-0.424%
2026-08-28	68.3300	68.490000	67.320000	67.3200	-0.869%	182,812	-2.228%
2026-08-27	68.6000	68.990000	67.880000	67.9100	-1.793%	150,281	-3.078%
2026-08-26	69.4300	69.600000	68.890000	69.1500	-0.518%	131,363	-4.816%
2026-08-25	70.2700	70.389900	69.205000	69.5100	-0.785%	116,134	-5.309%
2026-08-24	69.1100	70.410000	68.980000	70.0600	+1.698%	152,655	-6.052%
2026-08-21	68.8600	69.395800	68.125000	68.8900	+0.116%	249,862	-4.456%
2026-08-20	69.4200	70.155000	68.630000	68.8100	-1.644%	256,134	-4.345%
2026-08-19	68.0800	70.050000	67.856300	69.9600	+3.922%	238,143	-5.918%
2026-08-18	68.2400	68.350000	67.290000	67.3200	-0.679%	201,402	-2.228%
2026-08-17	67.8600	68.400000	67.415000	67.7800	-0.906%	139,982	-2.892%
2026-08-14	68.2700	68.940000	67.585000	68.4000	+0.073%	150,075	-3.772%
2026-08-13	67.9800	69.120000	67.980000	68.3500	+0.663%	173,136	-3.702%
2026-08-12	68.3100	69.105000	67.248000	67.9000	-0.731%	224,212	-3.063%
2026-08-11	66.8400	68.630000	66.840000	68.4000	+3.199%	185,265	-3.772%
2026-08-10	66.8300	67.442500	65.400000	66.2800	-1.589%	167,989	-0.694%
2026-08-07	67.6200	67.950000	67.180000	67.3500	-0.045%	185,556	-2.272%
2026-08-06	65.3900	67.400000	64.860000	67.3800	+3.773%	218,201	-2.315%
2026-08-05	64.6200	65.360000	64.200000	64.9300	+0.139%	235,374	+1.371%
2026-08-04	64.1200	65.650000	63.690000	64.8400	+1.313%	270,799	+1.511%
2026-08-03	63.0000	64.105000	62.530000	64.0000	+2.828%	238,628	+2.844%
2026-07-31	62.9300	63.620000	60.410000	62.2400	-1.316%	208,545	+5.752%
2026-07-30	64.0000	66.210000	62.620000	63.0700	+1.857%	250,992	+4.360%
2026-07-29	62.0000	62.460000	61.810000	61.9200	-0.546%	193,179	+6.298%
2026-07-28	62.2800	63.170000	62.220000	62.2600	+0.452%	154,526	+5.718%
2026-07-27	62.6900	63.300000	61.310000	61.9800	-0.225%	152,089	+6.196%
2026-07-24	62.8500	63.480000	61.905000	62.1200	-0.016%	208,804	+5.956%
2026-07-23	61.1200	62.580000	61.120000	62.1300	+0.501%	307,948	+5.939%
2026-07-22	60.6100	61.910000	60.330000	61.8200	+2.064%	212,812	+6.470%
2026-07-21	60.2300	60.980000	59.850000	60.5700	+0.548%	262,144	+8.668%
2026-07-20	60.5500	63.435000	59.830000	60.2400	-0.512%	227,117	+9.263%
2026-07-17	61.1800	62.150000	60.480000	60.5500	-1.593%	222,542	+8.704%
2026-07-16	61.8000	62.760000	61.410000	61.5300	+0.033%	223,438	+6.972%
2026-07-15	60.8200	61.730000	60.330000	61.5100	+1.602%	257,322	+7.007%
2026-07-14	61.0200	61.520000	60.280000	60.5400	-0.214%	244,786	+8.722%
2026-07-13	60.8600	61.789900	60.200000	60.6700	-0.132%	214,026	+8.489%
2026-07-10	61.4000	61.900000	60.325000	60.7500	-0.849%	176,652	+8.346%
2026-07-09	59.7000	61.440000	58.870000	61.2700	+2.871%	279,286	+7.426%
2026-07-08	59.1000	60.105000	58.608300	59.5600	-0.084%	353,219	+10.510%
2026-07-07	61.0400	61.138158	59.370000	59.6100	-1.828%	295,026	+10.418%
2026-07-06	61.2200	62.045000	60.270000	60.7200	-0.995%	228,505	+8.399%
2026-07-02	61.7200	62.675000	60.860000	61.3300	-0.147%	197,450	+7.321%
2026-07-01	62.9400	63.755000	61.380000	61.4200	-1.932%	390,116	+7.164%
2026-06-30	62.9000	63.330000	61.401300	62.6300	-0.540%	390,536	+5.093%
2026-06-29	65.6800	65.680000	62.520000	62.9700	-4.591%	358,742	+4.526%
2026-06-26	66.9900	67.240000	65.265000	66.0000	-1.035%	807,341	-0.273%
2026-06-25	66.8200	67.740000	66.380000	66.6900	-0.195%	191,948	-1.305%
2026-06-24	66.5700	67.570000	66.560000	66.8200	+0.769%	238,056	-1.497%
2026-06-23	65.6300	66.890000	65.240000	66.3100	+1.516%	197,599	-0.739%
2026-06-22	66.0200	67.090000	65.130000	65.3200	-0.940%	306,571	+0.765%
2026-06-18	63.8900	66.133000	62.950100	65.9400	+3.875%	972,844	-0.182%
2026-06-17	63.8900	64.770000	62.680000	63.4800	-1.383%	241,126	+3.686%
2026-06-16	65.0500	65.300000	64.160000	64.3700	-1.076%	212,030	+2.253%
2026-06-15	64.9700	66.139900	64.460000	65.0700	+0.231%	351,813	+1.153%
2026-06-12	65.2300	65.940000	64.650100	64.9200	-0.062%	240,801	+1.386%
2026-06-11	65.0000	65.320000	64.310000	64.9600	+0.604%	191,092	+1.324%
2026-06-10	65.5000	65.520000	64.440000	64.5700	-1.390%	197,596	+1.936%
2026-06-09	64.7100	65.560000	64.390000	65.4800	+1.190%	189,442	+0.519%
2026-06-08	65.0000	65.837500	64.595000	64.7100	-0.247%	186,620	+1.715%
2026-06-05	65.0000	65.600000	64.310000	64.8700	-0.277%	205,791	+1.464%
2026-06-04	65.6500	66.020000	64.430000	65.0500	+0.868%	246,253	+1.184%
2026-06-03	62.9900	64.520000	62.990000	64.4900	+1.431%	209,577	+2.062%
2026-06-02	62.5500	63.750000	62.320000	63.5800	+1.290%	146,761	+3.523%
2026-06-01	63.7900	63.980000	62.590000	62.7700	-1.352%	229,844	+4.859%
2026-05-29	63.9500	64.689900	63.580000	63.6300	-0.919%	246,255	+3.442%
2026-05-28	63.3000	64.430000	62.840000	64.2200	+0.548%	183,832	+2.491%
2026-05-27	64.3700	65.010000	63.190000	63.8700	-0.436%	239,545	+3.053%
2026-05-26	64.1000	64.650000	63.890000	64.1500	+0.533%	135,235	+2.603%
2026-05-22	63.9000	64.000000	63.330000	63.8100	-0.344%	123,546	+3.150%
2026-05-21	64.2400	64.540000	63.405000	64.0300	-1.447%	128,665	+2.796%
2026-05-20	63.3200	65.000000	63.230000	64.9700	+2.882%	165,654	+1.308%
2026-05-19	64.1100	64.430000	62.775000	63.1500	-1.834%	124,172	+4.228%
2026-05-18	63.5200	64.910000	63.094000	64.3300	+1.196%	146,500	+2.316%
2026-05-15	63.7200	64.295000	63.080000	63.5700	-1.028%	157,602	+3.539%
2026-05-14	64.2900	65.000000	63.700000	64.2300	+1.086%	175,831	+2.475%
2026-05-13	63.5400	64.389900	62.860000	63.5400	-1.043%	212,912	+3.588%
2026-05-12	65.2500	65.405000	64.120000	64.2100	-1.367%	183,323	+2.507%
2026-05-11	65.8800	67.529000	64.490000	65.1000	-1.049%	235,880	+1.106%
2026-05-08	65.2300	67.350000	65.230000	65.7900	+1.138%	266,998	+0.046%
2026-05-07	66.2100	66.250000	63.700000	65.0500	-0.989%	277,887	+1.184%
2026-05-06	65.3600	66.640000	64.390000	65.7000	+1.077%	405,979	+0.183%
2026-05-05	65.8600	67.180000	64.750000	65.0000	-0.276%	577,364	+1.262%
2026-05-04	61.0000	65.200000	61.000000	65.1800	+5.572%	485,170	+0.982%
2026-05-01	64.8000	65.615000	60.905000	61.7400	-4.383%	551,555	+6.608%
2026-04-30	67.7750	67.775000	63.321900	64.5700	-6.461%	314,604	+1.936%
2026-04-29	70.4700	71.890000	68.645000	69.0300	-2.706%	161,350	-4.650%
2026-04-28	71.9400	72.550000	70.830000	70.9500	-0.519%	142,363	-7.230%
2026-04-27	71.0700	72.000000	70.270000	71.3200	+0.437%	149,045	-7.712%
2026-04-24	69.1300	71.300000	68.560000	71.0100	+2.055%	146,088	-7.309%
2026-04-23	68.3500	69.960000	68.200000	69.5800	+1.800%	115,028	-5.404%
2026-04-22	68.6600	69.340000	67.880000	68.3500	-0.117%	160,431	-3.702%
2026-04-21	69.3200	70.300000	68.380000	68.4300	-0.826%	199,305	-3.814%
2026-04-20	68.0000	69.010000	67.883000	69.0000	+0.995%	136,809	-4.609%
2026-04-17	67.5200	69.199900	66.990000	68.3200	+2.367%	853,709	-3.659%
2026-04-16	66.4700	67.510000	65.690000	66.7400	-0.358%	189,219	-1.378%
2026-04-15	67.4300	68.499900	66.870100	66.9800	-1.413%	119,353	-1.732%
2026-04-14	67.2500	68.180000	67.250000	67.9400	+0.488%	178,458	-3.120%
2026-04-13	67.3900	67.610000	66.325500	67.6100	+0.356%	179,697	-2.648%
2026-04-10	67.7800	68.640000	67.140000	67.3700	-0.707%	132,986	-2.301%
2026-04-09	66.8000	68.570000	66.730000	67.8500	+0.489%	197,817	-2.992%
2026-04-08	67.1800	68.650000	66.585000	67.5200	+3.686%	262,246	-2.518%
2026-04-07	64.8100	65.390000	64.300000	65.1200	+0.262%	193,965	+1.075%
2026-04-06	64.8500	65.300000	64.360000	64.9500	-0.307%	110,881	+1.339%
2026-04-02	63.6500	65.330000	63.290000	65.1500	+1.243%	165,484	+1.028%
2026-04-01	62.7700	64.870000	62.770000	64.3500	+2.468%	257,963	+2.284%
2026-03-31	63.6300	63.775000	62.240000	62.8000	+0.239%	226,699	+4.809%
2026-03-30	62.5700	63.390000	61.500000	62.6500	+2.003%	219,605	+5.060%
2026-03-27	59.9300	61.510000	59.750000	61.4200	+1.824%	326,669	+7.164%
2026-03-26	61.0000	61.950000	59.840000	60.3200	-2.094%	231,191	+9.118%
2026-03-25	62.7400	63.000000	61.280000	61.6100	-0.178%	169,271	+6.833%
2026-03-24	63.2000	63.820000	61.660000	61.7200	-3.683%	327,195	+6.643%
2026-03-23	65.3900	65.395000	63.840000	64.0800	+0.723%	415,144	+2.715%
2026-03-20	68.8300	69.240000	63.080000	63.6200	-7.529%	1,020,072	+3.458%
2026-03-19	68.4600	69.850000	68.300000	68.8000	-0.535%	259,724	-4.331%
2026-03-18	69.6900	71.170000	69.130000	69.1700	-1.803%	370,219	-4.843%
2026-03-17	71.6100	72.570000	70.390000	70.4400	-0.663%	333,692	-6.559%
2026-03-16	71.3100	71.885000	70.202500	70.9100	+0.610%	242,225	-7.178%
2026-03-13	70.2700	71.580000	69.590000	70.4800	+1.556%	184,775	-6.612%
2026-03-12	69.9300	70.905000	69.240000	69.4000	-2.171%	160,488	-5.159%
2026-03-11	70.2400	71.120000	69.040000	70.9400	+0.496%	139,345	-7.217%
2026-03-10	69.4000	71.915000	69.100100	70.5900	+1.045%	194,517	-6.757%
2026-03-09	67.7200	69.890000	66.560000	69.8600	+1.364%	239,173	-5.783%
2026-03-06	69.0300	69.030000	66.150000	68.9200	-1.627%	367,985	-4.498%
2026-03-05	71.2700	71.505000	69.530000	70.0600	-2.559%	174,470	-6.052%
2026-03-04	72.8300	73.540000	71.870000	71.9000	-1.223%	174,499	-8.456%
2026-03-03	70.9600	73.145000	68.850000	72.7900	+0.138%	198,154	-9.575%
2026-03-02	71.4100	73.100000	68.755000	72.6900	+0.721%	267,222	-9.451%
2026-02-27	69.3000	72.595000	68.710000	72.1700	+3.499%	379,024	-8.799%
2026-02-26	66.5100	69.810000	66.010000	69.7300	+1.175%	201,325	-5.607%
2026-02-25	70.0900	70.090000	66.740000	68.9200	-1.501%	251,829	-4.498%
2026-02-24	69.9200	70.410000	69.290000	69.9700	+0.923%	152,472	-5.931%
2026-02-23	71.2100	71.310000	67.945000	69.3300	-3.062%	166,253	-5.063%
2026-02-20	70.9700	71.690000	70.436600	71.5200	+0.832%	156,441	-7.970%
2026-02-19	70.2000	71.380000	70.110000	70.9300	+0.325%	163,073	-7.204%
2026-02-18	71.0200	71.560000	70.340000	70.7000	-0.577%	152,590	-6.902%
2026-02-17	70.2700	71.899000	70.070000	71.1100	+1.325%	136,129	-7.439%
2026-02-13	68.8000	70.190000	68.060000	70.1800	+2.918%	109,264	-6.213%
2026-02-12	69.3100	69.960000	66.620000	68.1900	-0.496%	135,203	-3.476%
2026-02-11	70.6200	71.500000	68.250000	68.5300	-2.753%	154,787	-3.954%
2026-02-10	68.6900	70.630000	68.590000	70.4700	+2.591%	152,215	-6.599%
2026-02-09	68.3000	68.900000	67.600000	68.6900	+0.190%	161,237	-4.178%
2026-02-06	68.2300	69.410000	67.800000	68.5600	+1.032%	255,495	-3.996%
2026-02-05	66.9300	68.480000	66.810000	67.8600	+1.390%	187,147	-3.006%
2026-02-04	65.6300	67.050000	65.311000	66.9300	+2.590%	194,463	-1.658%
2026-02-03	66.2100	67.040000	64.420000	65.2400	-1.391%	179,232	+0.889%
2026-02-02	66.0600	67.350000	65.170000	66.1600	-0.045%	142,287	-0.514%
2026-01-30	66.9100	67.210000	65.500000	66.1900	-1.076%	220,761	-0.559%
2026-01-29	65.2100	67.430000	64.850000	66.9100	+3.496%	258,978	-1.629%
2026-01-28	64.7200	65.480000	64.155000	64.6500	-0.077%	128,628	+1.810%
2026-01-27	64.5900	64.865000	63.800000	64.7000	+0.466%	100,335	+1.731%
2026-01-26	63.9800	64.990000	63.674300	64.4000	+0.782%	155,114	+2.205%
2026-01-23	64.7500	64.750000	63.260100	63.9000	-1.374%	131,756	+3.005%
2026-01-22	65.3900	65.500000	64.775000	64.7900	-0.323%	134,230	+1.590%
2026-01-21	64.0900	65.010000	63.440000	65.0000	+1.388%	161,541	+1.262%
2026-01-20	64.6700	65.300000	63.900000	64.1100	-1.957%	133,562	+2.667%
2026-01-16	65.2900	65.610000	65.010000	65.3900	-0.168%	156,630	+0.658%
2026-01-15	64.1600	65.745000	63.990200	65.5000	+2.376%	244,723	+0.489%
2026-01-14	65.0100	65.050000	63.545000	63.9800	-1.675%	183,965	+2.876%
2026-01-13	65.3800	66.080000	64.754000	65.0700	-0.489%	180,603	+1.153%
2026-01-12	63.5000	65.710000	63.210000	65.3900	+2.492%	219,172	+0.658%
2026-01-09	63.6400	64.550000	62.850000	63.8000	+0.472%	272,984	+3.166%
2026-01-08	61.2600	64.085000	61.260000	63.5000	+2.801%	276,561	+3.654%
2026-01-07	62.0600	62.910000	60.910000	61.7700	+0.049%	168,647	+6.557%
2026-01-06	61.4200	62.410000	60.970000	61.7400	-0.129%	229,754	+6.608%
2026-01-05	59.5000	61.970000	59.500000	61.8200	+3.361%	234,026	+6.470%
2026-01-02	59.3600	59.990000	58.930000	59.8100	+0.741%	247,882	+10.048%
2025-12-31	60.0400	60.489900	59.330000	59.3700	-1.066%	228,640	+10.864%
2025-12-30	59.3500	60.475000	58.950000	60.0100	+0.874%	141,870	+9.682%
2025-12-29	58.9400	59.540000	58.730000	59.4900	+1.139%	176,995	+10.640%
2025-12-26	59.0500	59.305000	58.110000	58.8200	-0.221%	114,980	+11.901%
2025-12-24	59.4200	59.578000	58.760000	58.9500	-0.624%	98,583	+11.654%
2025-12-23	60.4600	60.465000	58.859000	59.3200	-2.338%	230,367	+10.958%
2025-12-22	61.3100	61.680000	60.350000	60.7400	-0.914%	151,441	+8.364%
2025-12-19	60.8300	61.680000	60.820000	61.3000	-0.049%	478,204	+7.374%
2025-12-18	61.8400	61.840000	60.780000	61.3300	-0.648%	259,576	+7.321%
2025-12-17	61.3600	62.520000	60.812300	61.7300	-0.146%	253,304	+6.626%
2025-12-16	62.5500	62.550000	61.560000	61.8200	-0.882%	291,936	+6.470%
2025-12-15	63.1200	63.120000	61.710000	62.3700	-0.716%	311,199	+5.532%
2025-12-12	62.3500	63.130000	61.290000	62.8200	+1.094%	275,040	+4.776%
2025-12-11	60.5300	62.691200	60.375000	62.1400	+3.154%	231,548	+5.922%
2025-12-10	59.6800	60.535700	59.350000	60.2400	+1.482%	413,926	+9.263%
2025-12-09	59.0800	60.160000	59.000000	59.3600	+0.406%	170,725	+10.883%
2025-12-08	60.5600	60.560000	58.920000	59.1200	-1.892%	241,634	+11.333%
2025-12-05	61.8600	62.689900	59.940000	60.2600	-2.476%	215,831	+9.227%
2025-12-04	61.4600	62.110000	61.100000	61.7900	-0.016%	178,190	+6.522%
2025-12-03	61.5300	62.740000	61.185000	61.8000	+0.733%	210,220	+6.505%
2025-12-02	61.2600	61.590000	58.620000	61.3500	+0.426%	268,958	+7.286%
2025-12-01	59.7600	61.160000	59.661800	61.0900	+1.260%	213,613	+7.743%
2025-11-28	60.5900	60.740000	59.720000	60.3300	-0.691%	85,885	+9.100%
2025-11-26	60.5300	61.820000	60.530000	60.7500	-0.377%	295,113	+8.346%
2025-11-25	58.5200	61.620000	58.520000	60.9800	+5.210%	240,232	+7.937%
2025-11-24	57.5600	58.340000	56.860000	57.9600	+1.046%	199,627	+13.561%
2025-11-21	56.1700	57.630000	56.000100	57.3600	+2.962%	176,798	+14.749%
2025-11-20	56.2000	57.279700	55.610000	55.7100	-0.376%	131,400	+18.148%
2025-11-19	56.2800	56.761000	55.850000	55.9200	-0.833%	130,170	+17.704%
2025-11-18	56.7400	57.195000	56.140000	56.3900	-1.070%	132,442	+16.723%
2025-11-17	57.3700	57.530000	56.800000	57.0000	-0.297%	152,156	+15.474%
2025-11-14	58.2000	58.562500	56.800000	57.1700	-2.257%	242,114	+15.130%
2025-11-13	59.2000	60.010000	58.081300	58.4900	-2.158%	206,769	+12.532%
2025-11-12	60.0300	60.530000	59.172700	59.7800	-1.059%	242,705	+10.104%
2025-11-11	59.2000	61.000000	58.895000	60.4200	+2.843%	146,815	+8.937%
2025-11-10	58.9800	59.130000	58.210000	58.7500	+0.393%	121,012	+12.034%
2025-11-07	58.9600	59.628600	58.020000	58.5200	-0.137%	199,821	+12.474%
2025-11-06	59.5000	59.500000	58.310000	58.6000	-1.496%	170,584	+12.321%
2025-11-05	59.4200	59.700000	58.080000	59.4900	+1.002%	382,754	+10.640%
2025-11-04	58.7600	59.570000	58.090000	58.9000	+0.289%	239,099	+11.749%
2025-11-03	56.2400	58.890000	56.195000	58.7300	+3.434%	375,350	+12.072%
2025-10-31	54.3700	57.490000	53.990100	56.7800	+3.519%	411,381	+15.921%
2025-10-30	51.3400	56.690000	51.340000	54.8500	+11.870%	641,924	+20.000%
2025-10-29	50.4200	50.680000	48.815000	49.0300	-3.313%	249,198	+34.244%
2025-10-28	50.5900	50.760000	50.000000	50.7100	-0.412%	131,769	+29.797%
2025-10-27	51.3200	51.771500	50.550000	50.9200	-0.274%	174,472	+29.262%
2025-10-24	50.6400	51.095000	50.180000	51.0600	+1.551%	105,777	+28.907%
2025-10-23	50.3500	50.900000	49.800000	50.2800	-0.317%	116,185	+30.907%
2025-10-22	49.3900	51.210000	49.058700	50.4400	+2.520%	216,085	+30.492%
2025-10-21	48.6600	49.490000	48.580000	49.2000	+0.799%	94,899	+33.780%
2025-10-20	48.2500	48.870000	48.230000	48.8100	+1.413%	133,271	+34.849%
2025-10-17	48.5000	48.885000	47.585000	48.1300	-1.089%	179,107	+36.755%
2025-10-16	48.5500	49.160000	48.450000	48.6600	+0.021%	171,800	+35.265%
2025-10-15	48.6500	49.160000	48.110000	48.6500	+0.185%	124,028	+35.293%
2025-10-14	47.3500	48.635000	47.350000	48.5600	+2.103%	143,718	+35.544%
2025-10-13	47.1500	47.740000	46.610100	47.5600	+1.429%	197,398	+38.394%
2025-10-10	47.6000	47.764400	46.370000	46.8900	-1.034%	164,484	+40.371%
2025-10-09	47.3700	47.870000	47.130000	47.3800	-0.546%	126,899	+38.919%
2025-10-08	47.2300	47.660000	46.770000	47.6400	+0.996%	112,203	+38.161%
2025-10-07	47.5300	47.930000	47.030000	47.1700	-1.277%	181,023	+39.538%
2025-10-06	49.1700	49.380000	47.500000	47.7800	-3.004%	167,592	+37.756%
2025-10-03	49.1000	49.871900	48.707400	49.2600	+0.901%	227,848	+33.618%
2025-10-02	49.4200	49.950000	48.460100	48.8200	-1.533%	163,002	+34.822%
2025-10-01	49.0600	49.800000	48.930000	49.5800	+0.202%	153,246	+32.755%
2025-09-30	49.2000	50.080000	48.960000	49.4800	+0.020%	168,504	+33.023%
2025-09-29	49.4200	49.550000	48.820000	49.4700	+0.263%	163,161	+33.050%
2025-09-26	48.7000	49.380000	48.550000	49.3400	+1.669%	145,586	+33.401%
2025-09-25	48.5700	49.490000	48.380000	48.5300	-1.000%	183,932	+35.627%
2025-09-24	49.6900	50.055000	48.990000	49.0200	-1.921%	177,568	+34.272%
2025-09-23	50.1900	50.840000	49.830000	49.9800	-0.279%	205,253	+31.693%
2025-09-22	50.2900	50.400000	49.660000	50.1200	-0.870%	239,139	+31.325%
2025-09-19	52.1600	52.360000	50.540000	50.5600	-3.067%	601,207	+30.182%
2025-09-18	51.4600	52.530000	51.143400	52.1600	+1.360%	204,495	+26.189%
2025-09-17	52.0300	53.270000	51.400000	51.4600	-0.387%	224,348	+27.905%
2025-09-16	52.0000	52.100000	51.560000	51.6600	-0.806%	137,552	+27.410%
2025-09-15	51.9800	52.280000	51.405000	52.0800	+0.347%	148,938	+26.382%
2025-09-12	52.5000	52.500000	51.710000	51.9000	-1.331%	144,234	+26.821%
2025-09-11	50.2300	52.620000	50.230000	52.6000	+4.739%	266,842	+25.133%
2025-09-10	50.5700	51.230000	50.180000	50.2200	-1.181%	145,749	+31.063%
2025-09-09	52.2300	52.325000	50.320000	50.8200	-3.457%	233,189	+29.516%
2025-09-08	51.3800	52.890000	50.890000	52.6400	+2.933%	323,344	+25.038%
2025-09-05	50.5200	51.450000	50.125000	51.1400	+1.913%	332,383	+28.706%
2025-09-04	49.2800	50.180000	48.850000	50.1800	+2.304%	193,741	+31.168%
2025-09-03	49.4500	50.010000	49.010000	49.0500	-0.809%	183,759	+34.190%
2025-09-02	50.0500	50.080000	49.175000	49.4500	-2.002%	232,550	+33.104%
2025-08-29	50.6800	50.895000	50.352400	50.4600	-0.395%	164,160	+30.440%
2025-08-28	51.1400	51.350000	50.195000	50.6600	-0.217%	176,352	+29.925%
2025-08-27	50.1800	51.105000	50.180000	50.7700	-0.020%	249,242	+29.643%
2025-08-26	50.2000	51.010000	50.200000	50.7800	+1.055%	181,083	+29.618%
2025-08-25	51.2900	51.485000	50.130000	50.2500	-2.142%	192,934	+30.985%
2025-08-22	49.2300	51.390000	49.010000	51.3500	+4.775%	591,541	+28.179%
2025-08-21	48.9300	49.330000	48.570000	49.0100	-0.325%	149,773	+34.299%
2025-08-20	49.9400	50.200000	49.130000	49.1700	-1.542%	192,022	+33.862%
2025-08-19	49.6000	50.805000	49.600000	49.9400	+0.706%	182,710	+31.798%
2025-08-18	50.1800	50.725000	49.520000	49.5900	-1.215%	122,998	+32.728%
2025-08-15	50.7500	50.800000	49.990000	50.2000	-1.006%	305,067	+31.116%
2025-08-14	51.2500	51.412900	50.440000	50.7100	-1.763%	216,883	+29.797%
2025-08-13	50.7500	51.800000	50.450000	51.6200	+2.076%	438,470	+27.509%
2025-08-12	50.6700	50.850000	49.990000	50.5700	+0.577%	352,865	+30.156%
2025-08-11	50.4400	50.785000	49.500000	50.2800	-0.238%	221,154	+30.907%
2025-08-08	50.4600	50.790000	50.070000	50.4000	+0.179%	114,156	+30.595%
2025-08-07	50.7300	50.822500	50.130000	50.3100	0.000%	142,178	+30.829%
2025-08-06	50.9600	51.050000	50.280000	50.3100	-1.353%	151,535	+30.829%
2025-08-05	50.4400	51.080000	50.070000	51.0000	+1.331%	217,544	+29.059%
2025-08-04	50.0600	50.700000	49.765900	50.3300	+0.943%	167,774	+30.777%
2025-08-01	50.4800	50.705000	49.770000	49.8600	-1.267%	219,426	+32.010%
2025-07-31	50.7200	51.495000	50.360000	50.5000	-1.540%	219,585	+30.337%
2025-07-30	51.7800	52.370000	51.031000	51.2900	-1.061%	221,528	+28.329%
2025-07-29	50.9800	51.900000	50.690000	51.8400	+2.451%	217,901	+26.968%
2025-07-28	51.0500	51.400000	50.600000	50.6000	-1.133%	223,482	+30.079%
2025-07-25	52.3100	52.310000	50.840000	51.1800	-1.121%	204,344	+28.605%
2025-07-24	50.0400	52.220000	49.550000	51.7600	+3.603%	397,712	+27.164%
2025-07-23	50.5900	50.944000	49.711700	49.9600	-0.912%	250,265	+31.745%
2025-07-22	49.9500	50.890000	49.950000	50.4200	+1.612%	199,686	+30.543%
2025-07-21	49.6500	50.060000	49.132000	49.6200	+0.323%	211,005	+32.648%
2025-07-18	50.0700	50.070000	49.050000	49.4600	-0.921%	252,287	+33.077%
2025-07-17	50.3400	51.105000	49.920000	49.9200	-0.676%	229,537	+31.851%
2025-07-16	50.2200	50.930000	49.720700	50.2600	+0.802%	206,317	+30.959%
2025-07-15	51.7800	52.060000	49.810000	49.8600	-3.578%	219,916	+32.010%
2025-07-14	51.5100	52.090000	51.300000	51.7100	+0.039%	192,120	+27.287%
2025-07-11	51.1400	52.230000	50.774600	51.6900	+0.213%	232,094	+27.336%
2025-07-10	50.2700	52.450000	49.980000	51.5800	+1.615%	376,764	+27.608%
2025-07-09	49.3900	50.880000	49.285000	50.7600	+2.878%	276,525	+29.669%
2025-07-08	48.3500	49.710000	48.160000	49.3400	+2.217%	339,384	+33.401%
2025-07-07	48.9800	49.400000	48.250000	48.2700	-2.485%	204,409	+36.358%
2025-07-03	49.0600	49.600000	49.060000	49.5000	+1.248%	133,272	+32.970%
2025-07-02	48.2600	49.030000	48.115000	48.8900	+1.305%	263,469	+34.629%
2025-07-01	47.5600	49.040000	47.542000	48.2600	+1.174%	295,142	+36.386%
2025-06-30	49.2200	49.220000	47.080000	47.7000	-2.891%	314,067	+37.987%
2025-06-27	49.2600	49.640000	48.850000	49.1200	-0.304%	611,921	+33.998%
2025-06-26	47.7800	49.390000	47.705000	49.2700	+3.530%	258,705	+33.590%
2025-06-25	47.6400	48.000000	47.440000	47.5900	-0.042%	149,016	+38.306%
2025-06-24	47.4000	47.870000	47.150100	47.6100	+0.592%	334,500	+38.248%
2025-06-23	46.5600	47.340000	45.830000	47.3300	+1.089%	282,487	+39.066%
2025-06-20	47.1000	47.200000	46.530000	46.8200	-0.064%	413,233	+40.581%
2025-06-18	46.1200	47.105000	46.020000	46.8500	+1.473%	208,545	+40.491%
2025-06-17	46.3400	46.950000	46.120000	46.1700	-0.667%	336,389	+42.560%
2025-06-16	46.3000	46.890000	46.000000	46.4800	+0.824%	215,658	+41.609%
2025-06-13	46.0500	46.510000	45.750000	46.1000	-1.580%	182,593	+42.777%
2025-06-12	46.6800	47.380000	46.660000	46.8400	-0.552%	239,850	+40.521%
2025-06-11	47.6500	48.100000	47.040000	47.1000	-1.134%	295,486	+39.745%
2025-06-10	46.4000	48.140000	46.030000	47.6400	+3.341%	428,468	+38.161%
2025-06-09	46.1600	46.710000	45.830000	46.1000	+0.152%	287,343	+42.777%
2025-06-06	45.9300	46.370000	45.660000	46.0300	+1.589%	226,109	+42.994%
2025-06-05	45.0600	45.710000	44.150000	45.3100	+0.577%	352,212	+45.266%
2025-06-04	44.6800	45.110000	44.665000	45.0500	+0.536%	143,621	+46.104%
2025-06-03	44.5000	45.030000	44.245000	44.8100	+0.403%	242,015	+46.887%
2025-06-02	44.6400	44.930000	43.850000	44.6300	-0.179%	219,003	+47.479%
2025-05-30	44.6000	44.960000	44.268300	44.7100	+0.134%	477,121	+47.215%
2025-05-29	43.8800	44.870000	43.539000	44.6500	+1.824%	253,701	+47.413%
2025-05-28	44.1100	44.300000	43.700000	43.8500	-0.680%	288,257	+50.103%
2025-05-27	43.8300	44.380000	43.340100	44.1500	+2.081%	198,853	+49.083%
2025-05-23	42.6500	43.480000	42.650000	43.2500	-0.069%	155,530	+52.185%
2025-05-22	43.2100	43.660000	42.805000	43.2800	-0.185%	219,176	+52.079%
2025-05-21	44.4000	44.635000	43.200000	43.3600	-3.322%	268,725	+51.799%
2025-05-20	45.5600	45.760000	44.750000	44.8500	-2.053%	130,206	+46.756%
2025-05-19	45.9200	46.270000	45.740000	45.7900	-1.928%	144,261	+43.743%
2025-05-16	46.3900	46.800000	46.025474	46.6900	+0.842%	273,395	+40.972%
2025-05-15	45.1500	46.300000	45.130000	46.3000	+2.298%	223,897	+42.160%
2025-05-14	45.9900	45.990000	45.230000	45.2600	-1.865%	188,995	+45.426%
2025-05-13	46.7800	46.780000	45.940000	46.1200	-1.115%	177,800	+42.715%
2025-05-12	45.7200	46.850000	45.420000	46.6400	+4.927%	286,117	+41.123%
2025-05-09	44.4700	44.810000	44.232900	44.4500	0.000%	143,299	+48.076%
2025-05-08	44.1300	44.739900	43.765000	44.4500	+1.484%	183,053	+48.076%
2025-05-07	43.5000	43.986100	43.415000	43.8000	+1.155%	157,411	+50.274%
2025-05-06	43.6000	43.830000	43.170000	43.3000	-1.367%	192,000	+52.009%
2025-05-05	43.7600	44.330000	43.500000	43.9000	-0.386%	196,443	+49.932%
2025-05-02	43.4800	44.110000	43.250000	44.0700	+2.393%	172,326	+49.353%
2025-05-01	42.4800	43.270000	41.920000	43.0400	+1.701%	228,791	+52.928%
2025-04-30	41.9900	42.420000	41.420000	42.3200	-0.377%	222,369	+55.529%
2025-04-29	42.5200	43.020000	42.170000	42.4800	-0.422%	206,948	+54.944%
2025-04-28	42.5300	43.569900	42.301900	42.6600	+0.070%	148,618	+54.290%
2025-04-25	41.7000	42.630000	41.220100	42.6300	+1.211%	208,105	+54.398%
2025-04-24	41.5000	42.440000	41.100000	42.1200	+0.790%	219,742	+56.268%
2025-04-23	42.6600	43.216700	41.650000	41.7900	+0.144%	292,356	+57.502%
2025-04-22	41.2600	41.820000	40.800000	41.7300	+2.229%	284,711	+57.728%
2025-04-21	42.2200	42.350400	40.460100	40.8200	-4.313%	261,747	+61.244%
2025-04-17	42.3800	42.915000	42.310000	42.6600	+1.018%	157,757	+54.290%
2025-04-16	42.3800	42.650000	42.010000	42.2300	-0.775%	211,306	+55.861%
2025-04-15	42.5400	43.125000	42.400000	42.5600	-0.351%	148,285	+54.652%
2025-04-14	42.5100	42.900000	41.800000	42.7100	+1.185%	226,665	+54.109%
2025-04-11	41.5000	42.600000	41.070000	42.2100	+1.393%	209,395	+55.935%
2025-04-10	42.4900	43.000000	40.910000	41.6300	-3.901%	417,493	+58.107%

document.getElementById("lTsX0M").onerror = function(){this.style.display='none';}; .dark-mode .RJpJLJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJpJLJ{ color: #333333; background-color: white; border: 2px solid #333333; }JOESt. Joe Companystock NYSE

JOE
St. Joe Company
stock NYSE