JOE - ST JOE Co
64.21
-0.890 -1.386%
Share volume: 183,322
Last Updated: 05-12-2026
Real Estate/Land Subdividers & Developers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$65.10
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $65.25 | $65.25 | $65.41 | $65.41 | $64.12 | $64.12 | $64.21 | $64.21 | 183,322 | $183,322.00 |
| 05-11-2026 | $65.88 | $65.88 | $67.53 | $67.53 | $64.49 | $64.49 | $65.10 | $65.10 | 235,879 | $235,879.00 |
| 05-08-2026 | $65.23 | $65.23 | $67.35 | $67.35 | $65.23 | $65.23 | $65.79 | $65.79 | 266,998 | $266,998.00 |
| 05-07-2026 | $66.21 | $66.21 | $66.25 | $66.25 | $63.70 | $63.70 | $65.05 | $65.05 | 277,887 | $277,887.00 |
| 05-06-2026 | $65.36 | $65.36 | $66.64 | $66.64 | $64.39 | $64.39 | $65.70 | $65.70 | 405,978 | $405,978.00 |
| 05-05-2026 | $65.86 | $65.86 | $67.18 | $67.18 | $64.75 | $64.75 | $65.00 | $65.00 | 577,364 | $577,364.00 |
| 05-04-2026 | $61.00 | $61.00 | $65.20 | $65.20 | $61.00 | $61.00 | $65.18 | $65.18 | 485,169 | $485,169.00 |
| 05-01-2026 | $64.80 | $64.80 | $65.62 | $65.62 | $60.91 | $60.91 | $61.74 | $61.74 | 551,554 | $551,554.00 |
| 04-30-2026 | $67.78 | $67.78 | $67.78 | $67.78 | $63.32 | $63.32 | $64.57 | $64.57 | 314,603 | $314,603.00 |
| 04-29-2026 | $70.47 | $70.47 | $71.89 | $71.89 | $68.65 | $68.65 | $69.03 | $69.03 | 161,350 | $161,350.00 |