$66.31
+0.99 (+1.52%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.32 | $67.09 | Tuesday, 23rd Jun 2026 JOE stock ended at $66.31. This is 1.52% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.91% from a day low at $65.01 to a day high of $66.90. |
| 90 days | $59.75 | $72.55 | |
| 52 weeks | $46.37 | $73.54 |
Historical The St. Joe Company prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $65.01 | $66.90 | $65.01 | $66.31 | 195 231 |
| Jun 22, 2026 | $66.64 | $67.09 | $65.14 | $65.32 | 306 492 |
| Jun 18, 2026 | $63.92 | $66.05 | $62.95 | $65.94 | 943 018 |
| Jun 17, 2026 | $63.89 | $64.77 | $62.68 | $63.48 | 225 238 |
| Jun 16, 2026 | $65.05 | $65.30 | $64.16 | $64.37 | 212 011 |
| Jun 15, 2026 | $64.97 | $66.14 | $64.46 | $65.07 | 303 148 |
| Jun 12, 2026 | $65.23 | $65.94 | $64.65 | $64.92 | 207 392 |
| Jun 11, 2026 | $65.00 | $65.32 | $64.31 | $64.96 | 139 282 |
| Jun 10, 2026 | $65.50 | $65.53 | $64.48 | $64.57 | 159 504 |
| Jun 09, 2026 | $64.71 | $65.55 | $64.39 | $65.48 | 182 440 |
| Jun 08, 2026 | $65.00 | $65.75 | $64.56 | $64.71 | 158 222 |
| Jun 05, 2026 | $65.00 | $65.60 | $64.31 | $64.87 | 205 800 |
| Jun 04, 2026 | $65.65 | $66.02 | $64.43 | $65.05 | 246 253 |
| Jun 03, 2026 | $62.99 | $64.52 | $62.99 | $64.49 | 209 576 |
| Jun 02, 2026 | $62.55 | $63.75 | $62.32 | $63.58 | 146 800 |
| Jun 01, 2026 | $63.79 | $63.98 | $62.59 | $62.77 | 229 843 |
| May 29, 2026 | $63.90 | $64.69 | $63.60 | $63.63 | 152 125 |
| May 28, 2026 | $63.30 | $64.47 | $63.29 | $64.22 | 181 168 |
| May 27, 2026 | $64.37 | $65.01 | $63.19 | $63.87 | 181 072 |
| May 26, 2026 | $64.44 | $64.65 | $63.94 | $64.15 | 105 452 |
| May 22, 2026 | $63.90 | $63.97 | $63.33 | $63.81 | 89 489 |
| May 21, 2026 | $63.99 | $64.54 | $63.41 | $64.03 | 89 436 |
| May 20, 2026 | $63.32 | $64.99 | $63.23 | $64.97 | 120 889 |
| May 19, 2026 | $64.11 | $64.31 | $62.78 | $63.15 | 97 505 |
| May 18, 2026 | $63.52 | $64.91 | $63.09 | $64.33 | 144 727 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use JOE stock historical prices to predict future price movements?
Trend Analysis: Examine the JOE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the JOE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy JOE