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 |
| Sep 27, 2023 | $55.05 | $55.52 | $54.99 | $55.02 | 138 870 |
| Sep 26, 2023 | $55.74 | $55.87 | $54.79 | $54.93 | 147 729 |
| Sep 25, 2023 | $55.79 | $56.40 | $55.57 | $56.18 | 113 268 |
| Sep 22, 2023 | $56.30 | $56.75 | $56.02 | $56.03 | 111 789 |
| Sep 21, 2023 | $57.09 | $57.24 | $55.30 | $56.04 | 256 328 |
| Sep 20, 2023 | $57.36 | $58.09 | $57.43 | $57.49 | 123 829 |
| Sep 19, 2023 | $57.67 | $57.93 | $56.60 | $56.90 | 103 795 |
| Sep 18, 2023 | $57.20 | $58.61 | $56.88 | $57.60 | 111 216 |
| Sep 15, 2023 | $57.76 | $57.97 | $56.91 | $57.20 | 242 163 |
| Sep 14, 2023 | $58.23 | $58.78 | $57.80 | $57.94 | 242 533 |
| Sep 13, 2023 | $59.25 | $59.39 | $57.52 | $57.60 | 170 102 |
| Sep 12, 2023 | $59.43 | $59.90 | $58.97 | $59.29 | 118 071 |
| Sep 11, 2023 | $59.41 | $59.75 | $59.01 | $59.63 | 121 111 |
| Sep 08, 2023 | $59.09 | $59.59 | $58.98 | $59.15 | 96 667 |
| Sep 07, 2023 | $59.34 | $59.46 | $58.49 | $59.22 | 162 890 |
| Sep 06, 2023 | $58.49 | $59.49 | $58.44 | $59.34 | 170 556 |
| Sep 05, 2023 | $61.11 | $61.14 | $58.04 | $58.18 | 460 440 |
| Sep 01, 2023 | $62.02 | $62.46 | $61.34 | $61.74 | 171 136 |
| Aug 31, 2023 | $62.73 | $63.10 | $61.61 | $61.74 | 344 148 |
| Aug 30, 2023 | $61.66 | $63.00 | $61.57 | $62.72 | 181 554 |
| Aug 29, 2023 | $61.54 | $62.20 | $61.36 | $61.86 | 154 809 |
| Aug 28, 2023 | $59.73 | $62.20 | $59.70 | $61.54 | 183 646 |
| Aug 25, 2023 | $59.91 | $60.24 | $58.92 | $59.44 | 107 041 |
| Aug 24, 2023 | $60.19 | $61.07 | $59.54 | $59.81 | 174 590 |
| Aug 23, 2023 | $59.30 | $60.57 | $59.29 | $60.50 | 103 509 |
