Dark

JOE
St. Joe Company
stock NYSE

At Close

May 9, 2025 3:59:51 PM EDT

44.44USD-0.023%(-0.01)143,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:19:30 AM EDT

44.65USD+0.450%(+0.20)900

After-hours

May 8, 2025 4:00:30 PM EDT

44.45USD-0.022%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	44.47	44.8100	44.2329	44.45	0.000%	143,299	0.000%
2025-05-08	44.13	44.7399	43.7650	44.45	+1.484%	183,053	0.000%
2025-05-07	43.50	43.9861	43.4150	43.80	+1.155%	157,411	+1.484%
2025-05-06	43.60	43.8300	43.1700	43.30	-1.367%	192,000	+2.656%
2025-05-05	43.76	44.3300	43.5000	43.90	-0.386%	196,443	+1.253%
2025-05-02	43.48	44.1100	43.2500	44.07	+2.393%	172,326	+0.862%
2025-05-01	42.48	43.2700	41.9200	43.04	+1.701%	228,791	+3.276%
2025-04-30	41.99	42.4200	41.4200	42.32	-0.377%	222,369	+5.033%
2025-04-29	42.52	43.0200	42.1700	42.48	-0.422%	206,948	+4.637%
2025-04-28	42.53	43.5699	42.3019	42.66	+0.070%	148,618	+4.196%
2025-04-25	41.70	42.6300	41.2201	42.63	+1.211%	208,105	+4.269%
2025-04-24	41.50	42.4400	41.1000	42.12	+0.790%	219,742	+5.532%
2025-04-23	42.66	43.2167	41.6500	41.79	+0.144%	292,356	+6.365%
2025-04-22	41.26	41.8200	40.8000	41.73	+2.229%	284,711	+6.518%
2025-04-21	42.22	42.3504	40.4601	40.82	-4.313%	261,747	+8.893%
2025-04-17	42.38	42.9150	42.3100	42.66	+1.018%	157,757	+4.196%
2025-04-16	42.38	42.6500	42.0100	42.23	-0.775%	211,306	+5.257%
2025-04-15	42.54	43.1250	42.4000	42.56	-0.351%	148,285	+4.441%
2025-04-14	42.51	42.9000	41.8000	42.71	+1.185%	226,665	+4.074%
2025-04-11	41.50	42.6000	41.0700	42.21	+1.393%	209,395	+5.307%
2025-04-10	42.49	43.0000	40.9100	41.63	-3.901%	417,493	+6.774%
2025-04-09	40.47	43.9550	40.1880	43.32	+5.813%	444,408	+2.608%
2025-04-08	44.33	44.4700	40.4101	40.94	-5.450%	552,825	+8.574%
2025-04-07	43.66	45.7100	43.0100	43.30	-3.606%	551,299	+2.656%
2025-04-04	43.82	45.2300	42.9450	44.92	-0.465%	561,792	-1.046%
2025-04-03	45.63	46.2300	44.8500	45.13	-4.264%	252,238	-1.507%
2025-04-02	46.00	47.2100	45.9600	47.14	+1.267%	175,520	-5.706%
2025-04-01	46.72	47.2799	45.8800	46.55	-0.852%	173,735	-4.511%
2025-03-31	45.94	47.0700	45.6300	46.95	+1.382%	277,120	-5.325%
2025-03-28	46.93	47.0000	45.7700	46.31	-1.321%	243,729	-4.016%
2025-03-27	47.48	47.5400	46.6550	46.93	-0.488%	190,869	-5.284%
2025-03-26	46.81	47.6970	46.6900	47.16	+0.877%	153,274	-5.746%
2025-03-25	47.06	47.1823	46.2950	46.75	-0.256%	221,453	-4.920%
2025-03-24	46.17	47.1499	46.0815	46.87	+1.980%	245,361	-5.163%
2025-03-21	46.25	46.8800	45.6250	45.96	-1.774%	493,057	-3.285%
2025-03-20	46.39	47.0400	46.3100	46.79	-0.149%	273,437	-5.001%
2025-03-19	46.61	47.0800	46.4100	46.86	+0.150%	300,773	-5.143%
2025-03-18	46.33	47.0800	46.0000	46.79	+0.993%	405,179	-5.001%
2025-03-17	44.39	46.5100	44.3900	46.33	+3.392%	330,747	-4.058%
2025-03-14	44.52	45.0000	44.2389	44.81	+1.587%	187,512	-0.803%
2025-03-13	44.39	45.1872	43.9100	44.11	-1.298%	197,772	+0.771%
2025-03-12	44.43	45.2400	43.8000	44.69	+0.994%	262,942	-0.537%
2025-03-11	45.87	46.2300	44.2500	44.25	-3.405%	377,570	+0.452%
2025-03-10	46.50	47.3169	45.6901	45.81	-2.656%	420,095	-2.969%
2025-03-07	47.00	47.3700	46.4000	47.06	+0.128%	293,283	-5.546%
2025-03-06	46.77	47.3550	46.3300	47.00	-0.021%	240,880	-5.426%
2025-03-05	46.90	47.6025	46.6127	47.01	+0.085%	210,245	-5.446%
2025-03-04	47.07	47.4900	46.3600	46.97	-0.803%	268,683	-5.365%
2025-03-03	48.00	48.9200	47.3300	47.35	-1.292%	245,198	-6.125%
2025-02-28	47.65	48.1400	47.1100	47.97	+0.461%	318,901	-7.338%
2025-02-27	48.00	49.4677	47.3601	47.75	+2.821%	305,801	-6.911%
2025-02-26	46.06	46.5400	45.8600	46.44	+0.433%	244,675	-4.285%
2025-02-25	45.76	46.6500	45.5100	46.24	+1.359%	294,126	-3.871%
2025-02-24	46.33	46.4000	45.5550	45.62	-1.575%	227,662	-2.565%
2025-02-21	47.76	47.7600	45.9400	46.35	-2.133%	271,856	-4.099%
2025-02-20	47.29	47.6600	47.1500	47.36	-0.421%	179,119	-6.144%
2025-02-19	47.30	47.9500	46.8300	47.56	-0.834%	131,586	-6.539%
2025-02-18	47.75	48.3044	47.4000	47.96	+0.314%	162,395	-7.319%
2025-02-14	47.88	48.2200	47.7050	47.81	+0.589%	117,695	-7.028%
2025-02-13	46.90	47.6700	46.8200	47.53	+1.756%	137,834	-6.480%
2025-02-12	46.00	46.7100	45.8600	46.71	-0.192%	171,127	-4.838%
2025-02-11	46.26	47.0750	46.2600	46.80	+0.602%	153,216	-5.021%
2025-02-10	47.04	47.5680	46.5000	46.52	-0.662%	175,739	-4.450%
2025-02-07	47.45	47.7295	46.2600	46.83	-1.327%	210,944	-5.082%
2025-02-06	47.93	48.1600	47.2200	47.46	-0.794%	162,840	-6.342%
2025-02-05	47.95	48.1350	47.5400	47.84	+0.209%	137,892	-7.086%
2025-02-04	47.54	47.8850	47.2500	47.74	+0.189%	189,008	-6.891%
2025-02-03	47.47	48.1260	46.9850	47.65	-0.936%	147,087	-6.716%
2025-01-31	49.04	49.4900	47.8100	48.10	-1.837%	225,954	-7.588%
2025-01-30	48.90	49.5064	48.6800	49.00	+1.073%	134,581	-9.286%
2025-01-29	49.34	49.6000	48.3750	48.48	-1.383%	180,573	-8.313%
2025-01-28	49.32	50.1900	48.8000	49.16	-0.586%	203,074	-9.581%
2025-01-27	47.92	49.8000	47.8150	49.45	+3.495%	259,002	-10.111%
2025-01-24	47.77	47.9218	47.0000	47.78	-0.271%	133,876	-6.969%
2025-01-23	47.20	47.9900	47.0150	47.91	+0.969%	158,210	-7.222%
2025-01-22	47.56	47.7010	47.0950	47.45	-1.001%	140,382	-6.322%
2025-01-21	48.30	48.8700	47.6350	47.93	-0.416%	229,627	-7.261%
2025-01-17	49.00	49.0000	47.8601	48.13	-0.804%	181,038	-7.646%
2025-01-16	48.00	48.6700	47.7800	48.52	+1.252%	209,550	-8.388%
2025-01-15	47.80	48.1800	47.0200	47.92	+2.306%	349,792	-7.241%
2025-01-14	46.52	47.0800	45.9500	46.84	+2.405%	374,136	-5.102%
2025-01-13	43.59	46.2020	43.5100	45.74	+4.884%	560,160	-2.820%
2025-01-10	43.42	44.0500	42.9350	43.61	-0.909%	228,938	+1.926%
2025-01-08	44.47	45.1499	43.9500	44.01	-0.856%	263,655	+1.000%
2025-01-07	44.41	45.0000	43.9950	44.39	-0.157%	273,833	+0.135%
2025-01-06	44.90	45.4300	44.4000	44.46	-1.244%	223,494	-0.022%
2025-01-03	44.75	45.3700	44.3250	45.02	+0.829%	180,612	-1.266%
2025-01-02	45.15	45.4550	44.1900	44.65	-0.623%	221,197	-0.448%
2024-12-31	45.03	45.3600	44.5500	44.93	+0.290%	183,342	-1.068%
2024-12-30	44.64	44.9500	43.8098	44.80	+0.112%	161,579	-0.781%
2024-12-27	44.98	45.4800	44.3300	44.75	-1.518%	156,859	-0.670%
2024-12-26	44.85	45.5000	44.4550	45.44	+0.754%	197,940	-2.179%
2024-12-24	44.93	45.1300	44.3000	45.10	+0.089%	141,569	-1.441%
2024-12-23	44.55	45.1300	44.1000	45.06	+1.145%	248,355	-1.354%
2024-12-20	43.50	45.2300	43.5000	44.55	+1.712%	616,623	-0.224%
2024-12-19	44.15	44.8600	43.7700	43.80	-0.725%	253,836	+1.484%
2024-12-18	46.70	46.8500	44.0100	44.12	-4.996%	273,590	+0.748%
2024-12-17	47.07	47.7600	46.2100	46.44	-1.880%	336,124	-4.285%
2024-12-16	46.45	47.8100	46.2500	47.33	+1.479%	286,647	-6.085%
2024-12-13	47.00	47.1000	46.3010	46.64	-0.977%	238,488	-4.696%
2024-12-12	47.45	47.7500	46.9000	47.10	-0.738%	199,553	-5.626%
2024-12-11	48.15	48.2936	46.8400	47.45	-0.774%	332,087	-6.322%
2024-12-10	48.44	48.6700	47.6500	47.82	-1.544%	263,716	-7.047%
2024-12-09	48.62	49.1600	48.5050	48.57	+0.580%	255,700	-8.483%
2024-12-06	49.31	49.3750	48.0800	48.29	-1.227%	300,935	-7.952%
2024-12-05	49.31	49.3100	48.4500	48.89	-0.872%	295,977	-9.082%
2024-12-04	50.28	50.5200	49.0300	49.32	-2.143%	352,239	-9.874%
2024-12-03	51.00	51.2600	50.3200	50.40	-1.002%	179,668	-11.806%
2024-12-02	51.08	51.1050	50.6100	50.91	-0.333%	292,972	-12.689%
2024-11-29	51.10	51.4800	50.4200	51.08	+0.157%	140,255	-12.980%
2024-11-27	51.49	51.9550	50.7900	51.00	-0.527%	271,986	-12.843%
2024-11-26	51.25	51.3000	50.2800	51.27	-0.253%	305,266	-13.302%
2024-11-25	51.01	51.9500	51.0100	51.40	+1.601%	764,613	-13.521%
2024-11-22	50.35	50.8550	49.9850	50.59	+1.261%	308,735	-12.137%
2024-11-21	50.21	50.2100	49.6500	49.96	-0.319%	253,130	-11.029%
2024-11-20	50.22	50.7236	49.9300	50.12	-0.752%	175,521	-11.313%
2024-11-19	49.86	50.5150	49.4000	50.50	+0.638%	200,664	-11.980%
2024-11-18	49.81	50.9400	49.5400	50.18	+0.440%	239,464	-11.419%
2024-11-15	50.31	50.4700	49.3552	49.96	-0.220%	310,485	-11.029%
2024-11-14	50.57	50.7600	49.8900	50.07	-1.028%	379,790	-11.224%
2024-11-13	51.32	51.3600	50.3550	50.59	-0.862%	271,053	-12.137%
2024-11-12	52.00	52.6350	50.9200	51.03	-2.484%	246,904	-12.894%
2024-11-11	52.94	53.0100	52.2000	52.33	-0.664%	231,306	-15.058%
2024-11-08	53.16	53.1600	52.3800	52.68	-0.660%	367,245	-15.623%
2024-11-07	53.36	54.0250	52.8100	53.03	-0.693%	276,107	-16.180%
2024-11-06	53.00	54.0000	52.6600	53.40	+2.240%	655,855	-16.760%
2024-11-05	50.92	52.2300	50.9200	52.23	+1.674%	201,109	-14.896%
2024-11-04	50.42	51.6400	50.1835	51.37	+1.361%	188,131	-13.471%
2024-11-01	52.07	52.4750	50.6200	50.68	-1.973%	173,438	-12.293%
2024-10-31	52.20	52.7700	51.6800	51.70	-0.730%	180,122	-14.023%
2024-10-30	52.25	53.3650	52.0610	52.08	-0.211%	148,004	-14.651%
2024-10-29	52.67	53.2800	52.1000	52.19	-1.547%	288,133	-14.830%
2024-10-28	53.20	53.6050	52.3641	53.01	-0.226%	320,737	-16.148%
2024-10-25	53.55	53.7450	52.7500	53.13	-0.431%	378,736	-16.337%
2024-10-24	56.55	56.7550	52.5100	53.36	-6.073%	548,058	-16.698%
2024-10-23	57.00	57.5200	56.4000	56.81	-0.993%	171,234	-21.757%
2024-10-22	57.61	57.8700	57.3700	57.38	-0.778%	67,572	-22.534%
2024-10-21	59.32	59.5500	57.7900	57.83	-3.019%	194,001	-23.137%
2024-10-18	59.86	60.0400	59.3400	59.63	+0.168%	134,452	-25.457%
2024-10-17	59.79	60.1000	59.2700	59.53	-0.268%	136,755	-25.332%
2024-10-16	59.57	60.3600	59.3420	59.69	+1.255%	132,492	-25.532%
2024-10-15	59.20	59.7750	58.8400	58.95	-0.271%	150,140	-24.597%
2024-10-14	58.97	59.5200	58.6900	59.11	-0.236%	108,420	-24.801%
2024-10-11	57.93	59.3850	57.9300	59.25	+2.190%	128,885	-24.979%
2024-10-10	56.67	58.1100	56.6700	57.98	+0.958%	206,186	-23.336%
2024-10-09	57.53	58.4700	57.1200	57.43	-0.520%	124,219	-22.601%
2024-10-08	58.51	58.8400	57.4700	57.73	-0.671%	204,158	-23.004%
2024-10-07	57.97	58.6100	57.7000	58.12	-0.734%	199,313	-23.520%
2024-10-04	58.40	58.8800	57.6900	58.55	+1.649%	134,071	-24.082%
2024-10-03	57.10	57.9600	56.9800	57.60	+0.261%	104,877	-22.830%
2024-10-02	57.22	57.9700	57.1100	57.45	-0.519%	115,070	-22.628%
2024-10-01	58.20	58.2600	57.0116	57.75	-0.960%	197,620	-23.030%
2024-09-30	58.80	59.2000	57.8850	58.31	-1.236%	164,831	-23.770%
2024-09-27	59.60	60.1300	59.0000	59.04	+0.357%	114,546	-24.712%
2024-09-26	60.19	60.4400	58.7600	58.83	-1.076%	182,814	-24.443%
2024-09-25	59.88	60.0750	59.3000	59.47	-1.540%	92,117	-25.256%
2024-09-24	60.41	60.8750	60.3600	60.40	-0.033%	163,351	-26.407%
2024-09-23	60.71	60.9700	60.0200	60.42	+0.199%	144,234	-26.432%
2024-09-20	61.11	61.6100	60.2600	60.30	-1.390%	566,984	-26.285%
2024-09-19	61.20	61.2900	59.9800	61.15	+2.275%	168,831	-27.310%
2024-09-18	59.77	62.4900	59.2040	59.79	+0.336%	365,484	-25.656%
2024-09-17	59.06	60.2500	59.0200	59.59	+1.620%	172,372	-25.407%
2024-09-16	58.96	59.7000	58.3900	58.64	-0.340%	122,668	-24.198%
2024-09-13	58.31	59.1200	58.3100	58.84	+1.976%	91,725	-24.456%
2024-09-12	58.04	58.3400	57.4000	57.70	+0.348%	231,467	-22.964%
2024-09-11	57.45	57.9600	56.4471	57.50	-0.519%	145,351	-22.696%
2024-09-10	58.10	58.1000	56.7500	57.80	-0.052%	165,562	-23.097%
2024-09-09	56.75	58.0100	56.6400	57.83	+1.885%	152,449	-23.137%
2024-09-06	57.23	57.7800	56.5200	56.76	-0.700%	128,031	-21.688%
2024-09-05	57.88	58.0050	56.9200	57.16	-0.349%	105,977	-22.236%
2024-09-04	57.45	58.3721	57.1800	57.36	-0.157%	100,464	-22.507%
2024-09-03	58.52	58.9950	57.3700	57.45	-3.234%	204,943	-22.628%
2024-08-30	58.53	59.4800	58.1300	59.37	+1.835%	172,699	-25.131%
2024-08-29	59.10	59.3200	58.2050	58.30	-0.308%	98,214	-23.756%
2024-08-28	59.29	59.5140	58.4200	58.48	-1.994%	104,509	-23.991%
2024-08-27	59.30	60.0450	59.2600	59.67	-0.550%	89,130	-25.507%
2024-08-26	60.90	60.9000	59.9800	60.00	-0.481%	204,024	-25.917%
2024-08-23	59.21	60.7500	59.2100	60.29	+2.656%	196,538	-26.273%
2024-08-22	59.49	59.7400	58.4800	58.73	-1.028%	78,398	-24.315%
2024-08-21	58.70	59.5400	58.2700	59.34	+2.064%	78,520	-25.093%
2024-08-20	58.46	58.7950	58.0100	58.14	-0.971%	74,816	-23.547%
2024-08-19	58.63	59.0300	58.4900	58.71	+0.669%	98,371	-24.289%
2024-08-16	58.58	59.0600	58.0501	58.32	-0.427%	94,814	-23.783%
2024-08-15	59.00	59.3150	58.1000	58.57	+1.755%	111,499	-24.108%
2024-08-14	57.67	57.9200	57.1500	57.56	-0.035%	107,006	-22.776%
2024-08-13	57.25	57.7900	56.6900	57.58	+1.948%	114,909	-22.803%
2024-08-12	57.34	57.3400	56.0700	56.48	-1.586%	139,059	-21.300%
2024-08-09	57.51	57.7400	57.0200	57.39	-0.070%	99,826	-22.547%
2024-08-08	57.56	57.7000	56.5400	57.43	+1.431%	109,150	-22.601%
2024-08-07	58.07	58.6500	56.5300	56.62	-1.152%	153,150	-21.494%
2024-08-06	56.20	58.0500	55.9500	57.28	+1.904%	130,382	-22.399%
2024-08-05	56.49	57.3550	55.5000	56.21	-4.842%	184,659	-20.922%
2024-08-02	58.70	59.9500	58.5000	59.07	-2.701%	165,034	-24.750%
2024-08-01	61.78	62.3500	60.2600	60.71	-1.573%	239,526	-26.783%
2024-07-31	62.33	62.9000	61.5200	61.68	-0.932%	226,378	-27.935%
2024-07-30	62.88	63.0100	61.6801	62.26	-0.575%	195,483	-28.606%
2024-07-29	63.71	63.7100	62.5800	62.62	-1.695%	189,594	-29.016%
2024-07-26	64.48	64.6900	62.9700	63.70	+0.157%	229,350	-30.220%
2024-07-25	61.14	64.6900	61.0000	63.60	+4.109%	292,739	-30.110%
2024-07-24	61.99	63.5100	60.7100	61.09	-2.225%	212,131	-27.239%
2024-07-23	60.85	63.0500	60.5300	62.48	+1.709%	160,526	-28.857%
2024-07-22	60.65	61.5050	60.1700	61.43	+1.286%	118,945	-27.641%
2024-07-19	60.89	61.3300	60.1500	60.65	-0.312%	143,137	-26.711%
2024-07-18	61.46	63.3050	60.7427	60.84	-1.918%	158,720	-26.940%
2024-07-17	61.27	62.4500	61.0300	62.03	+0.502%	196,800	-28.341%
2024-07-16	59.31	61.9500	59.3000	61.72	+4.841%	252,431	-27.981%
2024-07-15	58.56	59.3000	58.2000	58.87	+1.588%	149,739	-24.495%
2024-07-12	57.06	58.3450	57.0100	57.95	+2.694%	130,109	-23.296%
2024-07-11	55.41	56.8100	54.8300	56.43	+4.694%	151,078	-21.230%
2024-07-10	53.04	53.9200	52.8600	53.90	+2.491%	121,158	-17.532%
2024-07-09	53.08	53.2975	52.5300	52.59	-1.351%	106,710	-15.478%
2024-07-08	54.04	54.4200	53.3100	53.31	-0.374%	129,637	-16.620%
2024-07-05	53.79	54.0000	53.3300	53.51	-1.054%	122,759	-16.931%
2024-07-03	53.91	54.5400	53.8094	54.08	+0.148%	47,238	-17.807%
2024-07-02	54.04	54.4900	53.9500	54.00	+0.130%	134,325	-17.685%
2024-07-01	54.70	54.7700	53.1900	53.93	-1.408%	127,915	-17.578%
2024-06-28	54.11	54.7700	53.6000	54.70	+1.786%	614,600	-18.739%
2024-06-27	53.45	53.9300	52.9600	53.74	+1.243%	111,357	-17.287%
2024-06-26	52.25	53.1100	51.6600	53.08	+0.989%	123,448	-16.258%
2024-06-25	53.03	53.1000	52.2700	52.56	-1.222%	91,520	-15.430%
2024-06-24	53.46	53.9300	53.1600	53.21	-0.131%	105,662	-16.463%
2024-06-21	53.25	53.7100	52.9000	53.28	+0.094%	367,201	-16.573%
2024-06-20	53.00	53.4300	52.5900	53.23	-0.169%	148,477	-16.494%
2024-06-18	53.65	54.0800	53.2400	53.32	-0.892%	107,995	-16.635%
2024-06-17	53.59	53.9600	52.8900	53.80	-0.370%	103,015	-17.379%
2024-06-14	53.64	54.1916	53.0996	54.00	-0.826%	140,733	-17.685%
2024-06-13	55.20	55.2000	54.1450	54.45	-1.377%	119,059	-18.365%
2024-06-12	55.78	56.5800	54.9500	55.21	+1.958%	116,066	-19.489%
2024-06-11	54.12	54.4000	53.4800	54.15	-0.606%	114,997	-17.913%
2024-06-10	54.20	54.6400	53.2500	54.48	-0.927%	239,588	-18.410%
2024-06-07	55.10	55.6596	54.6911	54.99	-1.575%	102,361	-19.167%
2024-06-06	56.22	56.4900	55.4200	55.87	-1.255%	110,236	-20.440%
2024-06-05	55.79	56.6700	55.4200	56.58	+1.983%	92,634	-21.439%
2024-06-04	55.66	56.0000	55.3158	55.48	-1.140%	99,809	-19.881%
2024-06-03	57.37	57.3700	55.5750	56.12	-0.848%	97,577	-20.795%
2024-05-31	55.74	56.8700	55.2000	56.60	+2.148%	205,584	-21.466%
2024-05-30	54.73	55.4400	54.4000	55.41	+2.025%	147,340	-19.780%
2024-05-29	54.73	54.9600	54.1950	54.31	-1.968%	186,550	-18.155%
2024-05-28	56.87	56.8951	54.7200	55.40	-1.581%	173,386	-19.765%
2024-05-24	56.00	56.4000	55.7600	56.29	+1.332%	137,132	-21.034%
2024-05-23	57.63	57.8300	55.0365	55.55	-3.374%	249,207	-19.982%
2024-05-22	57.96	58.1500	57.3800	57.49	-1.101%	166,630	-22.682%
2024-05-21	58.32	58.5600	57.3701	58.13	-0.564%	134,772	-23.533%
2024-05-20	58.08	58.5300	57.3900	58.46	+0.412%	234,672	-23.965%
2024-05-17	58.45	58.6575	57.8700	58.22	-0.069%	197,254	-23.652%
2024-05-16	58.75	59.0100	58.2000	58.26	-0.563%	156,567	-23.704%
2024-05-15	59.00	59.2500	58.2500	58.59	+0.325%	466,306	-24.134%
2024-05-14	58.60	58.9900	57.8700	58.40	+0.794%	121,040	-23.887%
2024-05-13	59.08	59.5825	57.7100	57.94	-0.906%	98,334	-23.283%
2024-05-10	59.15	59.1500	58.0600	58.47	-0.965%	120,682	-23.978%
2024-05-09	57.71	59.2950	57.5950	59.04	+2.589%	168,774	-24.712%
2024-05-08	57.31	57.7500	56.8400	57.55	-0.930%	117,072	-22.763%
2024-05-07	58.84	59.4299	57.9900	58.09	-1.291%	503,872	-23.481%
2024-05-06	59.18	59.6100	58.7450	58.85	+0.017%	137,241	-24.469%
2024-05-03	59.08	59.2650	57.9900	58.84	+1.799%	177,189	-24.456%
2024-05-02	57.82	58.0876	57.2100	57.80	+1.475%	140,534	-23.097%
2024-05-01	57.07	58.1200	56.6300	56.96	-0.420%	144,086	-21.963%
2024-04-30	58.02	58.3900	57.0950	57.20	-2.406%	189,007	-22.290%
2024-04-29	59.00	59.4100	58.5200	58.61	+0.137%	103,721	-24.160%
2024-04-26	57.81	59.8300	57.8100	58.53	+1.245%	216,487	-24.056%
2024-04-25	57.43	58.6000	56.3009	57.81	+1.671%	236,775	-23.110%
2024-04-24	56.74	57.5000	56.7400	56.86	-0.298%	163,430	-21.826%
2024-04-23	56.09	57.2800	56.0900	57.03	+1.712%	155,664	-22.059%
2024-04-22	55.00	56.1450	54.6600	56.07	+2.168%	166,650	-20.724%
2024-04-19	53.94	55.2600	53.9400	54.88	+1.217%	204,268	-19.005%
2024-04-18	54.82	55.4100	54.1600	54.22	-0.805%	181,245	-18.019%
2024-04-17	56.16	56.1600	54.4700	54.66	-1.902%	159,242	-18.679%
2024-04-16	55.75	56.0800	54.7300	55.72	-1.083%	224,177	-20.226%
2024-04-15	57.76	57.7900	55.8200	56.33	-0.984%	198,312	-21.090%
2024-04-12	56.87	57.5316	56.3501	56.89	-1.147%	153,112	-21.867%
2024-04-11	57.01	57.8800	56.7000	57.55	+1.840%	125,099	-22.763%
2024-04-10	57.14	57.7100	56.0600	56.51	-4.382%	268,534	-21.341%
2024-04-09	58.10	59.3850	57.8800	59.10	+1.932%	143,239	-24.788%
2024-04-08	58.03	58.3896	57.4500	57.98	+1.595%	141,428	-23.336%
2024-04-05	56.10	57.1200	56.1000	57.07	+1.278%	252,086	-22.113%
2024-04-04	58.15	58.5800	55.9800	56.35	-2.017%	225,062	-21.118%
2024-04-03	55.28	57.7000	55.2800	57.51	+3.268%	238,983	-22.709%
2024-04-02	57.00	57.1300	55.2975	55.69	-3.114%	276,126	-20.183%
2024-04-01	57.96	58.1399	57.0900	57.48	-0.845%	267,604	-22.669%
2024-03-28	57.45	59.3000	57.4300	57.97	+1.011%	312,981	-23.322%
2024-03-27	56.50	57.5500	56.2250	57.39	+2.537%	257,864	-22.547%
2024-03-26	56.24	56.2700	55.2400	55.97	+0.089%	169,791	-20.582%
2024-03-25	55.60	56.3700	55.4600	55.92	+1.488%	153,141	-20.511%
2024-03-22	56.96	57.2899	55.0200	55.10	-3.520%	202,065	-19.328%
2024-03-21	55.00	57.3000	54.6782	57.11	+4.674%	258,583	-22.168%
2024-03-20	53.44	54.9389	53.3928	54.56	+1.696%	138,781	-18.530%
2024-03-19	52.68	53.8099	52.6800	53.65	+1.745%	146,971	-17.148%
2024-03-18	52.81	53.1150	52.3500	52.73	0.000%	154,097	-15.703%
2024-03-15	52.00	52.8399	51.9500	52.73	+0.899%	328,405	-15.703%
2024-03-14	54.07	54.2899	51.9900	52.26	-3.383%	177,508	-14.945%
2024-03-13	54.37	54.8536	53.9000	54.09	-0.387%	155,315	-17.822%
2024-03-12	53.64	54.3400	53.3600	54.30	+0.948%	159,966	-18.140%
2024-03-11	53.65	54.0000	53.1701	53.79	-0.019%	116,831	-17.364%
2024-03-08	53.35	53.8600	53.1000	53.80	+1.913%	117,587	-17.379%
2024-03-07	52.00	52.8100	51.9400	52.79	+1.734%	108,617	-15.798%
2024-03-06	52.48	52.7416	51.8100	51.89	+0.135%	145,400	-14.338%
2024-03-05	53.02	53.3800	51.7400	51.82	-2.667%	190,676	-14.222%
2024-03-04	54.19	54.8350	53.0600	53.24	-1.407%	244,753	-16.510%
2024-03-01	53.75	54.4800	53.0500	54.00	+0.241%	243,432	-17.685%
2024-02-29	53.91	54.1699	53.2400	53.87	+1.202%	144,432	-17.487%
2024-02-28	53.43	54.1500	53.0500	53.23	-1.316%	137,738	-16.494%
2024-02-27	54.45	55.0600	53.7500	53.94	-0.663%	243,668	-17.594%
2024-02-26	54.75	55.0800	54.2000	54.30	-1.309%	129,242	-18.140%
2024-02-23	56.09	56.0900	54.6500	55.02	-1.697%	165,806	-19.211%
2024-02-22	55.00	56.8049	54.7700	55.97	+1.487%	363,909	-20.582%
2024-02-21	54.65	55.4900	54.6500	55.15	+1.828%	245,277	-19.402%
2024-02-20	53.57	54.6460	53.5700	54.16	+0.333%	301,061	-17.928%
2024-02-16	54.35	54.6100	53.8300	53.98	-1.765%	200,613	-17.655%
2024-02-15	55.04	55.5400	54.4000	54.95	+1.141%	233,313	-19.108%
2024-02-14	54.05	54.6100	53.3400	54.33	+1.837%	239,736	-18.185%
2024-02-13	54.70	55.3000	52.8800	53.35	-5.692%	230,346	-16.682%
2024-02-12	55.25	57.5400	55.0000	56.57	+2.986%	172,271	-21.425%
2024-02-09	54.63	55.3600	53.8025	54.93	+0.219%	249,356	-19.079%
2024-02-08	54.57	55.2100	54.3700	54.81	+0.754%	222,631	-18.902%
2024-02-07	54.88	54.8800	53.6000	54.40	-0.875%	240,705	-18.290%
2024-02-06	54.70	55.6434	54.3500	54.88	+0.421%	88,623	-19.005%
2024-02-05	55.65	55.6500	54.6300	54.65	-3.034%	122,987	-18.664%
2024-02-02	56.25	56.7700	55.4000	56.36	-0.565%	131,377	-21.132%
2024-02-01	55.50	56.7000	55.3254	56.68	+2.681%	125,061	-21.577%
2024-01-31	56.02	57.0500	55.1300	55.20	-1.217%	133,440	-19.475%
2024-01-30	56.37	56.5000	55.7000	55.88	-1.429%	107,510	-20.455%
2024-01-29	56.12	56.8500	56.0300	56.69	+0.908%	123,513	-21.591%
2024-01-26	57.00	57.1800	56.1000	56.18	-0.707%	95,217	-20.879%
2024-01-25	56.76	56.9500	55.8500	56.58	+1.635%	103,247	-21.439%
2024-01-24	57.75	57.8700	55.5400	55.67	-2.299%	127,021	-20.154%
2024-01-23	58.12	58.1200	56.1352	56.98	-0.956%	111,123	-21.990%
2024-01-22	56.72	58.1300	56.7200	57.53	+2.022%	267,731	-22.736%
2024-01-19	54.63	56.5099	54.2000	56.39	+3.620%	185,321	-21.174%
2024-01-18	53.73	54.5199	53.1800	54.42	+1.587%	111,012	-18.320%
2024-01-17	54.30	54.4900	53.4700	53.57	-2.706%	160,083	-17.024%
2024-01-16	55.62	55.7800	54.7750	55.06	-2.324%	111,865	-19.270%
2024-01-12	56.90	56.9525	55.7600	56.37	+0.410%	114,574	-21.146%
2024-01-11	56.74	56.9800	55.6000	56.14	-1.664%	169,268	-20.823%
2024-01-10	56.70	57.4300	56.1301	57.09	+0.193%	181,916	-22.140%
2024-01-09	57.72	57.9800	56.9100	56.98	-2.847%	161,735	-21.990%
2024-01-08	57.59	58.7850	57.2400	58.65	+2.124%	166,102	-24.211%
2024-01-05	57.13	58.1600	57.0151	57.43	-0.156%	120,886	-22.601%
2024-01-04	57.76	58.8199	57.4100	57.52	-0.553%	143,712	-22.723%
2024-01-03	58.32	58.4775	56.7920	57.84	-1.683%	177,235	-23.150%
2024-01-02	60.06	60.5800	58.2200	58.83	-2.243%	170,595	-24.443%
2023-12-29	60.64	61.0500	60.1400	60.18	-1.312%	144,695	-26.138%
2023-12-28	60.14	61.4850	60.1400	60.98	+0.644%	156,723	-27.107%
2023-12-27	60.59	60.7000	60.0700	60.59	+0.916%	183,010	-26.638%
2023-12-26	59.17	60.1000	59.1600	60.04	+1.884%	173,923	-25.966%
2023-12-22	58.92	59.5500	58.4000	58.93	+0.649%	134,055	-24.572%
2023-12-21	58.43	58.6400	57.2200	58.55	+1.879%	200,788	-24.082%
2023-12-20	57.90	59.9899	57.3300	57.47	-0.674%	289,123	-22.655%
2023-12-19	56.75	58.1700	56.7500	57.86	+2.899%	203,194	-23.177%
2023-12-18	57.12	57.5350	56.2200	56.23	-1.368%	145,786	-20.950%
2023-12-15	57.81	57.8100	56.4900	57.01	-1.281%	375,236	-22.031%
2023-12-14	57.44	59.0000	57.3800	57.75	+1.726%	324,043	-23.030%
2023-12-13	55.15	57.1000	53.6400	56.77	+2.937%	333,774	-21.702%
2023-12-12	56.33	56.6450	54.8800	55.15	-2.095%	215,803	-19.402%
2023-12-11	53.91	56.3550	53.8650	56.33	+4.489%	244,436	-21.090%
2023-12-08	52.14	54.2100	51.9000	53.91	+3.157%	333,313	-17.548%
2023-12-07	52.69	53.1100	51.9700	52.26	-0.722%	184,993	-14.945%
2023-12-06	52.94	53.5000	52.0645	52.64	+0.496%	187,406	-15.559%
2023-12-05	53.42	53.4900	52.2850	52.38	-2.712%	181,972	-15.139%
2023-12-04	52.28	53.9105	52.2800	53.84	+2.260%	152,945	-17.441%
2023-12-01	51.30	52.8200	50.8500	52.65	+2.372%	141,308	-15.575%
2023-11-30	51.91	51.9900	51.1680	51.43	-1.077%	170,779	-13.572%
2023-11-29	52.22	52.9100	51.6600	51.99	+0.522%	140,804	-14.503%
2023-11-28	52.16	52.1920	51.1415	51.72	-1.260%	234,573	-14.056%
2023-11-27	53.11	53.1344	52.1750	52.38	-1.818%	244,558	-15.139%
2023-11-24	53.41	53.8500	53.1700	53.35	-0.075%	45,281	-16.682%
2023-11-22	53.21	53.5500	52.8444	53.39	+1.290%	106,453	-16.745%
2023-11-21	53.02	53.3020	52.5100	52.71	-0.716%	102,699	-15.671%
2023-11-20	53.39	53.4300	52.6300	53.09	-0.169%	129,053	-16.274%
2023-11-17	52.94	53.3400	52.5800	53.18	+0.911%	156,196	-16.416%
2023-11-16	52.97	53.0400	52.0600	52.70	-0.529%	175,870	-15.655%

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

JOE
St. Joe Company
stock NYSE