JOE - ST JOE Co
62.65
1.230 1.963%
Share volume: 219,604
Last Updated: 03-30-2026
Real Estate/Land Subdividers & Developers:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$61.42
1.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $62.57 | $62.57 | $63.39 | $63.39 | $61.50 | $61.50 | $62.65 | $62.65 | 219,604 | $219,604.00 |
| 03-27-2026 | $59.93 | $59.93 | $61.51 | $61.51 | $59.75 | $59.75 | $61.42 | $61.42 | 326,668 | $326,668.00 |
| 03-26-2026 | $61.00 | $61.00 | $61.95 | $61.95 | $59.84 | $59.84 | $60.32 | $60.32 | 231,190 | $231,190.00 |
| 03-25-2026 | $62.74 | $62.74 | $63.00 | $63.00 | $61.28 | $61.28 | $61.61 | $61.61 | 169,271 | $169,271.00 |
| 03-24-2026 | $63.20 | $63.20 | $63.82 | $63.82 | $61.66 | $61.66 | $61.72 | $61.72 | 327,195 | $327,195.00 |
| 03-23-2026 | $65.39 | $65.39 | $65.40 | $65.40 | $63.84 | $63.84 | $64.08 | $64.08 | 415,144 | $415,144.00 |
| 03-20-2026 | $68.83 | $68.83 | $69.24 | $69.24 | $63.08 | $63.08 | $63.62 | $63.62 | 1,020,102 | $1,020,102.00 |
| 03-19-2026 | $68.46 | $68.46 | $69.85 | $69.85 | $68.30 | $68.30 | $68.80 | $68.80 | 259,723 | $259,723.00 |
| 03-18-2026 | $69.69 | $69.69 | $71.17 | $71.17 | $69.13 | $69.13 | $69.17 | $69.17 | 370,218 | $370,218.00 |
| 03-17-2026 | $71.61 | $71.61 | $72.57 | $72.57 | $70.39 | $70.39 | $70.44 | $70.44 | 333,692 | $333,692.00 |