NYSE:JOE
The St. Joe Company Stock Price (Quote)
$57.80
+0.84 (+1.47%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.94 | $59.83 | Thursday, 2nd May 2024 JOE stock ended at $57.80. This is 1.47% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.53% from a day low at $57.21 to a day high of $58.09. |
| 90 days | $51.74 | $59.83 | |
| 52 weeks | $40.37 | $65.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $55.62 | $55.78 | $54.78 | $55.06 | 85 821 |
| Jan 12, 2024 | $56.90 | $56.95 | $55.76 | $56.37 | 109 531 |
| Jan 11, 2024 | $56.74 | $56.82 | $55.65 | $56.14 | 123 950 |
| Jan 10, 2024 | $56.70 | $57.43 | $56.13 | $57.09 | 178 726 |
| Jan 09, 2024 | $57.72 | $57.98 | $56.95 | $56.98 | 114 373 |
| Jan 08, 2024 | $57.59 | $58.79 | $57.49 | $58.65 | 137 338 |
| Jan 05, 2024 | $57.13 | $58.16 | $57.02 | $57.43 | 81 666 |
| Jan 04, 2024 | $57.76 | $58.82 | $57.42 | $57.52 | 100 731 |
| Jan 03, 2024 | $58.32 | $58.48 | $56.79 | $57.84 | 137 699 |
| Jan 02, 2024 | $60.06 | $60.52 | $58.22 | $58.83 | 142 693 |
| Dec 29, 2023 | $60.64 | $61.05 | $60.18 | $60.18 | 96 597 |
| Dec 28, 2023 | $60.14 | $61.49 | $60.14 | $60.98 | 125 782 |
| Dec 27, 2023 | $60.59 | $60.70 | $60.07 | $60.59 | 176 400 |
| Dec 26, 2023 | $59.17 | $60.10 | $59.16 | $60.04 | 154 572 |
| Dec 22, 2023 | $58.92 | $59.44 | $58.53 | $58.93 | 133 950 |
| Dec 21, 2023 | $58.43 | $58.64 | $57.22 | $58.55 | 194 678 |
| Dec 20, 2023 | $57.90 | $59.99 | $57.35 | $57.47 | 287 515 |
| Dec 19, 2023 | $56.75 | $58.17 | $56.75 | $57.86 | 156 261 |
| Dec 18, 2023 | $57.12 | $57.54 | $56.22 | $56.23 | 111 521 |
| Dec 15, 2023 | $57.81 | $57.81 | $56.49 | $57.01 | 187 536 |
| Dec 14, 2023 | $57.44 | $59.00 | $57.38 | $57.75 | 309 858 |
| Dec 13, 2023 | $55.15 | $57.07 | $53.65 | $56.77 | 275 622 |
| Dec 12, 2023 | $56.33 | $56.65 | $54.88 | $55.15 | 210 424 |
| Dec 11, 2023 | $53.91 | $56.34 | $53.87 | $56.33 | 194 721 |
| Dec 08, 2023 | $52.14 | $54.20 | $52.00 | $53.91 | 290 304 |
