St. Joe Company (The) Common Stock (JOE)

Historical Prices For St. Joe Company (The) Common Stock (JOE)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	60.59	60.74	59.72	60.33	85,885	60.33
11/26/2025	60.53	61.82	60.53	60.75	295,113	60.75
11/25/2025	58.52	61.62	58.52	60.98	240,229	60.98
11/24/2025	57.56	58.34	56.86	57.96	198,905	57.96
11/21/2025	56.17	57.63	56.00	57.36	176,798	57.36
11/20/2025	56.20	57.28	55.61	55.71	131,400	55.71
11/19/2025	56.28	56.76	55.85	55.92	130,170	55.92
11/18/2025	56.74	57.20	56.14	56.39	132,442	56.39
11/17/2025	57.37	57.53	56.80	57.00	152,156	57.00
11/14/2025	58.20	58.56	56.80	57.17	242,114	57.17
11/13/2025	59.20	60.01	58.08	58.49	206,769	58.49
11/12/2025	60.03	60.53	59.17	59.78	242,705	59.62
11/11/2025	59.20	61.00	58.90	60.42	146,815	60.26
11/10/2025	58.98	59.13	58.21	58.75	121,012	58.59
11/07/2025	58.96	59.63	58.02	58.52	199,821	58.36
11/06/2025	59.50	59.50	58.31	58.60	170,584	58.44
11/05/2025	59.42	59.70	58.08	59.49	382,754	59.33
11/04/2025	58.76	59.57	58.09	58.90	239,099	58.74
11/03/2025	56.24	58.89	56.20	58.73	374,626	58.57
10/31/2025	54.37	57.49	53.99	56.78	411,381	56.63
10/30/2025	51.34	56.69	51.34	54.85	641,921	54.70
10/29/2025	50.42	50.65	48.81	49.03	248,998	48.90
10/28/2025	50.59	50.76	50.00	50.71	131,769	50.57
10/27/2025	51.32	51.77	50.55	50.92	174,472	50.78
10/24/2025	50.64	51.09	50.18	51.06	105,777	50.92
10/23/2025	50.35	50.90	49.80	50.28	116,185	50.15
10/22/2025	49.39	51.21	49.06	50.44	216,085	50.30
10/21/2025	48.66	49.49	48.58	49.20	94,899	49.07
10/20/2025	48.25	48.87	48.23	48.81	133,271	48.68
10/17/2025	48.50	48.88	47.59	48.13	179,107	48.00
10/16/2025	48.55	49.16	48.45	48.66	171,800	48.53
10/15/2025	48.65	49.16	48.11	48.65	124,028	48.52
10/14/2025	47.35	48.63	47.35	48.56	143,718	48.43
10/13/2025	47.15	47.74	46.61	47.56	197,398	47.43
10/10/2025	47.60	47.76	46.37	46.89	164,484	46.76
10/09/2025	47.37	47.87	47.13	47.38	126,899	47.25
10/08/2025	47.23	47.66	46.77	47.64	112,203	47.51
10/07/2025	47.53	47.93	47.03	47.17	181,023	47.04
10/06/2025	49.17	49.38	47.50	47.78	167,592	47.65
10/03/2025	49.10	49.87	48.71	49.26	227,848	49.13
10/02/2025	49.42	49.95	48.46	48.82	163,002	48.69
10/01/2025	49.06	49.80	48.93	49.58	153,246	49.45
9/30/2025	49.20	50.08	48.96	49.48	168,504	49.35
9/29/2025	49.42	49.55	48.82	49.47	163,161	49.34
9/26/2025	48.70	49.38	48.55	49.34	152,638	49.21
9/25/2025	48.57	49.49	48.38	48.53	183,931	48.40
9/24/2025	49.69	50.05	48.99	49.02	177,568	48.89
9/23/2025	50.19	50.84	49.83	49.98	205,253	49.85
9/22/2025	50.29	50.40	49.66	50.12	239,139	49.99
9/19/2025	52.16	52.36	50.54	50.56	601,207	50.42
9/18/2025	51.46	52.53	51.14	52.16	204,495	52.02
9/17/2025	52.03	53.27	51.40	51.46	224,348	51.32
9/16/2025	52.00	52.10	51.56	51.66	137,552	51.52
9/15/2025	51.98	52.28	51.41	52.08	148,938	51.94
9/12/2025	52.50	52.50	51.71	51.90	144,234	51.76
9/11/2025	50.23	52.62	50.23	52.60	266,842	52.46
9/10/2025	50.57	51.23	50.18	50.22	145,749	50.09
9/09/2025	52.23	52.33	50.32	50.82	233,189	50.68
9/08/2025	51.38	52.89	50.89	52.64	323,344	52.50
9/05/2025	50.52	51.45	50.13	51.14	332,383	51.00
9/04/2025	49.28	50.18	48.85	50.18	193,741	50.05
9/03/2025	49.45	50.01	49.01	49.05	183,758	48.92
9/02/2025	50.05	50.08	49.17	49.45	232,550	49.32