JOE - ST JOE Co
70.06
-1.840 -2.626%
Share volume: 174,468
Last Updated: 03-05-2026
Real Estate/Land Subdividers & Developers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.90
-1.84
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $71.27 | $71.27 | $71.51 | $71.51 | $69.53 | $69.53 | $70.06 | $70.06 | 174,468 | $174,468.00 |
| 03-04-2026 | $72.83 | $72.83 | $73.54 | $73.54 | $71.87 | $71.87 | $71.90 | $71.90 | 174,498 | $174,498.00 |
| 03-03-2026 | $70.96 | $70.96 | $73.15 | $73.15 | $68.85 | $68.85 | $72.79 | $72.79 | 198,154 | $198,154.00 |
| 03-02-2026 | $71.41 | $71.41 | $73.10 | $73.10 | $68.76 | $68.76 | $72.69 | $72.69 | 267,222 | $267,222.00 |
| 02-27-2026 | $69.30 | $69.30 | $72.60 | $72.60 | $68.71 | $68.71 | $72.17 | $72.17 | 379,024 | $379,024.00 |
| 02-26-2026 | $66.51 | $66.51 | $69.81 | $69.81 | $66.01 | $66.01 | $69.73 | $69.73 | 202,041 | $202,041.00 |
| 02-25-2026 | $70.09 | $70.09 | $70.09 | $70.09 | $66.74 | $66.74 | $68.92 | $68.92 | 251,828 | $251,828.00 |
| 02-24-2026 | $69.92 | $69.92 | $70.41 | $70.41 | $69.29 | $69.29 | $69.97 | $69.97 | 152,472 | $152,472.00 |
| 02-23-2026 | $71.21 | $71.21 | $71.31 | $71.31 | $67.95 | $67.95 | $69.33 | $69.33 | 166,253 | $166,253.00 |
| 02-20-2026 | $70.97 | $70.97 | $71.69 | $71.69 | $70.44 | $70.44 | $71.52 | $71.52 | 156,441 | $156,441.00 |