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 |
| Dec 06, 2023 | $52.94 | $53.45 | $52.06 | $52.64 | 147 462 |
| Dec 05, 2023 | $53.42 | $53.49 | $52.29 | $52.38 | 154 981 |
| Dec 04, 2023 | $52.28 | $53.89 | $52.28 | $53.84 | 128 407 |
| Dec 01, 2023 | $51.30 | $52.82 | $50.85 | $52.65 | 138 376 |
| Nov 30, 2023 | $51.91 | $51.99 | $51.17 | $51.43 | 157 885 |
| Nov 29, 2023 | $52.22 | $52.91 | $51.66 | $51.99 | 132 078 |
| Nov 28, 2023 | $52.16 | $52.19 | $51.14 | $51.72 | 210 801 |
| Nov 27, 2023 | $53.11 | $53.13 | $52.18 | $52.38 | 240 872 |
| Nov 24, 2023 | $53.41 | $53.85 | $53.17 | $53.35 | 45 281 |
| Nov 22, 2023 | $53.21 | $53.47 | $52.84 | $53.39 | 80 721 |
| Nov 21, 2023 | $53.02 | $53.30 | $52.51 | $52.71 | 81 573 |
| Nov 20, 2023 | $53.39 | $53.43 | $52.63 | $53.09 | 125 120 |
| Nov 17, 2023 | $52.94 | $53.34 | $52.58 | $53.18 | 122 003 |
| Nov 16, 2023 | $52.97 | $53.04 | $52.06 | $52.70 | 171 636 |
| Nov 15, 2023 | $51.90 | $53.58 | $51.56 | $52.98 | 374 652 |
| Nov 14, 2023 | $50.27 | $52.07 | $49.89 | $51.93 | 219 209 |
| Nov 13, 2023 | $48.38 | $48.90 | $47.90 | $48.84 | 164 025 |
| Nov 10, 2023 | $48.67 | $48.68 | $47.94 | $48.67 | 158 953 |
| Nov 09, 2023 | $50.19 | $50.19 | $47.83 | $48.21 | 211 263 |
| Nov 08, 2023 | $49.29 | $50.16 | $49.10 | $50.01 | 268 482 |
| Nov 07, 2023 | $48.79 | $49.50 | $48.35 | $49.29 | 143 933 |
| Nov 06, 2023 | $49.48 | $49.48 | $48.25 | $48.71 | 190 579 |
| Nov 03, 2023 | $49.45 | $50.12 | $49.27 | $49.60 | 248 483 |
| Nov 02, 2023 | $47.54 | $48.72 | $47.32 | $48.68 | 193 733 |
| Nov 01, 2023 | $46.51 | $47.51 | $46.38 | $47.31 | 183 503 |
