JOE - ST JOE Co
71.32
0.310 0.435%
Share volume: 149,045
Last Updated: 04-27-2026
Real Estate/Land Subdividers & Developers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$71.01
0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $71.07 | $71.07 | $72.00 | $72.00 | $70.27 | $70.27 | $71.32 | $71.32 | 149,045 | $149,045.00 |
| 04-24-2026 | $69.13 | $69.13 | $71.30 | $71.30 | $68.56 | $68.56 | $71.01 | $71.01 | 146,087 | $146,087.00 |
| 04-23-2026 | $68.35 | $68.35 | $69.96 | $69.96 | $68.20 | $68.20 | $69.58 | $69.58 | 115,028 | $115,028.00 |
| 04-22-2026 | $68.66 | $68.66 | $69.34 | $69.34 | $67.88 | $67.88 | $68.35 | $68.35 | 160,430 | $160,430.00 |
| 04-21-2026 | $69.32 | $69.32 | $70.30 | $70.30 | $68.38 | $68.38 | $68.43 | $68.43 | 199,304 | $199,304.00 |
| 04-20-2026 | $68.00 | $68.00 | $69.01 | $69.01 | $67.88 | $67.88 | $69.00 | $69.00 | 136,808 | $136,808.00 |
| 04-17-2026 | $67.52 | $67.52 | $69.20 | $69.20 | $66.99 | $66.99 | $68.32 | $68.32 | 853,708 | $853,708.00 |
| 04-16-2026 | $66.47 | $66.47 | $67.51 | $67.51 | $65.69 | $65.69 | $66.74 | $66.74 | 189,219 | $189,219.00 |
| 04-15-2026 | $67.43 | $67.43 | $68.50 | $68.50 | $66.87 | $66.87 | $66.98 | $66.98 | 119,352 | $119,352.00 |
| 04-14-2026 | $67.25 | $67.25 | $68.18 | $68.18 | $67.25 | $67.25 | $67.94 | $67.94 | 178,458 | $178,458.00 |