Skip to main content
JOE logo

The St. Joe Company

JOENYSEReal EstateReal Estate - Diversified

$68.11Today:- (-)1Y +38.13%

As of Oct 26, 2026 close

Market cap
$3.89B
P/E (TTM)
31.65
Forward P/E
21.84
Dividend yield
0.92%
52-week range
$48.58$73.54
Volume (live)
-
Avg. volume (3M)
248.75K

The St. Joe Company (JOE) Historical Stock Prices

Analyze The St. Joe Company (JOE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The St. Joe Company (JOE) Interactive Price Chart

Interactive historical price chart showing The St. Joe Company stock price movements and trends across multiple time periods.

Loading chart...

JOE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JOE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202668.0168.9167.5268.1168.11173.26K
Oct 23, 202669.1469.4367.5167.5767.57192.82K
Oct 22, 202668.4870.0568.4869.4569.45182.15K
Oct 21, 202668.9869.0667.9168.4368.43117.24K
Oct 20, 202667.9569.7267.3568.9968.99139.88K
Oct 19, 202668.5468.7567.3767.5267.52216.68K
Oct 16, 202668.0769.2167.8568.4168.41175.11K
Oct 15, 202666.8868.6466.8867.7567.75228.51K
Oct 14, 202665.7866.1065.2565.9265.92201.66K
Oct 13, 202666.0066.5465.0966.3666.36207.69K
Oct 12, 202664.8666.1663.8065.9965.99177.29K
Oct 9, 202665.3266.2864.8464.8664.86252.01K
Oct 8, 202664.5865.2764.3965.2565.25161.26K
Oct 7, 202665.8266.0964.8964.9064.90207.30K
Oct 6, 202666.5766.8365.4965.9865.98143.42K
Oct 5, 202665.4166.7564.8466.2166.21258.67K
Oct 2, 202665.8366.2365.1965.3865.38185.28K
Oct 1, 202665.5766.3364.6665.1665.16233.35K
Sep 30, 202666.3566.8365.3865.7865.78224.09K
Sep 29, 202665.9766.3165.5666.0166.01157.26K
Sep 28, 202665.3166.4764.7865.9965.99177.97K
Sep 25, 202664.8665.7564.4365.3065.30176.18K
Sep 24, 202665.4366.0764.4464.8864.88303.60K
Sep 23, 202665.5766.0564.5265.8565.85305.35K
Sep 22, 202665.2066.6564.8766.2166.21255.72K
Sep 21, 202664.2564.7563.8264.5664.56253.85K
Sep 18, 202663.5063.9263.1563.8463.841.19M
Sep 17, 202665.1466.1163.6763.8963.89392.85K
Sep 16, 202665.0165.9163.9264.2564.25322.53K
Sep 15, 202664.9564.9963.7564.3464.34254.53K
Sep 14, 202666.1267.0064.5264.7364.73303.51K
Sep 11, 202665.0665.9264.3965.8665.86249.11K
Sep 10, 202663.8164.7563.0863.9063.90258.70K
Sep 9, 202663.6364.5663.5763.8563.85173.86K
Sep 8, 202665.5065.6763.8664.2264.22252.32K
Sep 4, 202665.7966.5365.7366.1166.11147.20K
Sep 3, 202666.1266.9965.4066.0766.07186.24K
Sep 2, 202665.5666.6665.0565.4265.42261.57K
Sep 1, 202665.6466.0664.8865.0565.05190.62K
Aug 31, 202667.2767.3865.8866.1066.10216.65K
Aug 28, 202668.3368.4967.3267.3267.32140.63K
Aug 27, 202668.6068.9967.8867.9167.91147.91K
Aug 26, 202669.4369.6068.8969.1569.15127.19K
Aug 25, 202670.2770.3969.2069.5169.51116.13K
Aug 24, 202669.1170.4168.9870.0670.06148.14K
Aug 21, 202668.8669.4068.1368.8968.89249.83K
Aug 20, 202669.4270.1668.6368.8168.65256.13K
Aug 19, 202668.0870.0567.8669.9669.80238.14K
Aug 18, 202668.2468.3567.2967.3267.16201.40K
Aug 17, 202667.8668.4067.4267.7867.62139.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.