NYSE:JOE
The St. Joe Company Stock Price (Quote)
$54.22
-0.440 (-0.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.68 | $59.39 | Thursday, 18th Apr 2024 JOE stock ended at $54.22. This is 0.80% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $54.16 to a day high of $55.41. |
| 90 days | $51.74 | $59.39 | |
| 52 weeks | $38.82 | $65.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $54.82 | $55.41 | $54.16 | $54.22 | 180 109 |
| 2024-04-17 | $56.16 | $56.16 | $54.47 | $54.66 | 159 113 |
| 2024-04-16 | $55.75 | $56.08 | $54.73 | $55.72 | 223 375 |
| 2024-04-15 | $57.76 | $57.79 | $55.86 | $56.33 | 174 223 |
| 2024-04-12 | $56.87 | $57.53 | $56.35 | $56.89 | 121 373 |
| 2024-04-11 | $57.01 | $57.88 | $56.70 | $57.55 | 115 594 |
| 2024-04-10 | $57.14 | $57.71 | $56.06 | $56.51 | 261 547 |
| 2024-04-09 | $58.10 | $59.39 | $57.88 | $59.10 | 116 510 |
| 2024-04-08 | $58.03 | $58.39 | $57.47 | $57.98 | 109 847 |
| 2024-04-05 | $56.10 | $57.12 | $56.10 | $57.07 | 110 684 |
| 2024-04-04 | $58.15 | $58.58 | $55.98 | $56.35 | 188 558 |
| 2024-04-03 | $55.28 | $57.70 | $55.28 | $57.51 | 193 247 |
| 2024-04-02 | $57.00 | $57.13 | $55.30 | $55.69 | 268 548 |
| 2024-04-01 | $57.96 | $58.14 | $57.09 | $57.48 | 257 333 |
| 2024-03-28 | $57.45 | $59.30 | $57.43 | $57.97 | 289 055 |
| 2024-03-27 | $56.50 | $57.55 | $56.23 | $57.39 | 140 387 |
| 2024-03-26 | $56.24 | $56.27 | $55.24 | $55.97 | 95 886 |
| 2024-03-25 | $55.60 | $56.34 | $55.46 | $55.92 | 140 648 |
| 2024-03-22 | $56.96 | $57.29 | $55.02 | $55.10 | 168 892 |
| 2024-03-21 | $55.00 | $57.30 | $54.68 | $57.11 | 249 827 |
| 2024-03-20 | $53.44 | $54.94 | $53.39 | $54.56 | 103 832 |
| 2024-03-19 | $52.68 | $53.81 | $52.68 | $53.65 | 141 812 |
| 2024-03-18 | $52.81 | $53.12 | $52.35 | $52.73 | 108 820 |
| 2024-03-15 | $52.00 | $52.84 | $52.00 | $52.73 | 140 598 |
| 2024-03-14 | $54.07 | $54.29 | $51.99 | $52.26 | 127 503 |
