NYSE:JOE
The St. Joe Company Stock Price (Quote)
$56.96
-0.240 (-0.420%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.94 | $59.83 | Wednesday, 1st May 2024 JOE stock ended at $56.96. This is 0.420% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $56.68 to a day high of $58.12. |
| 90 days | $51.74 | $59.83 | |
| 52 weeks | $40.37 | $65.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $56.24 | $56.27 | $55.24 | $55.97 | 95 886 |
| Mar 25, 2024 | $55.60 | $56.34 | $55.46 | $55.92 | 140 648 |
| Mar 22, 2024 | $56.96 | $57.29 | $55.02 | $55.10 | 168 892 |
| Mar 21, 2024 | $55.00 | $57.30 | $54.68 | $57.11 | 249 827 |
| Mar 20, 2024 | $53.44 | $54.94 | $53.39 | $54.56 | 103 832 |
| Mar 19, 2024 | $52.68 | $53.81 | $52.68 | $53.65 | 141 812 |
| Mar 18, 2024 | $52.81 | $53.12 | $52.35 | $52.73 | 108 820 |
| Mar 15, 2024 | $52.00 | $52.84 | $52.00 | $52.73 | 140 598 |
| Mar 14, 2024 | $54.07 | $54.29 | $51.99 | $52.26 | 127 503 |
| Mar 13, 2024 | $54.37 | $54.85 | $53.90 | $54.09 | 114 905 |
| Mar 12, 2024 | $53.64 | $54.31 | $53.36 | $54.30 | 119 937 |
| Mar 11, 2024 | $53.65 | $53.98 | $53.17 | $53.79 | 116 831 |
| Mar 08, 2024 | $53.35 | $53.86 | $53.10 | $53.80 | 95 317 |
| Mar 07, 2024 | $52.00 | $52.81 | $51.94 | $52.79 | 105 357 |
| Mar 06, 2024 | $52.48 | $52.74 | $51.81 | $51.89 | 125 132 |
| Mar 05, 2024 | $53.02 | $53.38 | $51.74 | $51.82 | 157 627 |
| Mar 04, 2024 | $54.19 | $54.84 | $53.06 | $53.24 | 211 058 |
| Mar 01, 2024 | $53.75 | $54.48 | $53.05 | $54.00 | 236 958 |
| Feb 29, 2024 | $53.91 | $54.17 | $53.25 | $53.87 | 102 180 |
| Feb 28, 2024 | $53.43 | $54.15 | $53.05 | $53.23 | 116 282 |
| Feb 27, 2024 | $54.45 | $55.06 | $53.77 | $53.94 | 194 715 |
| Feb 26, 2024 | $54.75 | $55.08 | $54.20 | $54.30 | 111 540 |
| Feb 23, 2024 | $56.09 | $56.09 | $54.65 | $55.02 | 161 897 |
| Feb 22, 2024 | $55.00 | $56.80 | $54.77 | $55.97 | 356 908 |
| Feb 21, 2024 | $54.65 | $55.49 | $54.65 | $55.15 | 236 597 |
