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 09, 2016 | $16.09 | $16.14 | $15.97 | $16.04 | 154 238 |
| Mar 08, 2016 | $16.23 | $16.36 | $16.05 | $16.09 | 216 542 |
| Mar 07, 2016 | $16.50 | $16.66 | $16.21 | $16.25 | 206 968 |
| Mar 04, 2016 | $16.55 | $16.85 | $16.50 | $16.57 | 252 558 |
| Mar 03, 2016 | $16.10 | $16.58 | $16.10 | $16.53 | 312 104 |
| Mar 02, 2016 | $15.62 | $16.10 | $15.62 | $16.08 | 234 171 |
| Mar 01, 2016 | $15.31 | $15.69 | $15.23 | $15.69 | 271 669 |
| Feb 29, 2016 | $15.50 | $15.59 | $15.11 | $15.21 | 303 416 |
| Feb 26, 2016 | $15.51 | $15.74 | $15.29 | $15.49 | 219 719 |
| Feb 25, 2016 | $15.39 | $15.50 | $15.25 | $15.39 | 198 306 |
| Feb 24, 2016 | $15.22 | $15.24 | $14.93 | $15.24 | 613 205 |
| Feb 23, 2016 | $14.99 | $15.50 | $14.99 | $15.30 | 236 750 |
| Feb 22, 2016 | $15.14 | $15.32 | $15.04 | $15.04 | 318 000 |
| Feb 19, 2016 | $14.98 | $15.19 | $14.97 | $15.03 | 234 908 |
| Feb 18, 2016 | $15.09 | $15.10 | $14.85 | $15.00 | 247 032 |
| Feb 17, 2016 | $15.17 | $15.33 | $14.97 | $15.04 | 469 149 |
| Feb 16, 2016 | $15.12 | $15.13 | $14.82 | $15.04 | 470 244 |
| Feb 12, 2016 | $14.97 | $15.15 | $14.88 | $14.99 | 328 871 |
| Feb 11, 2016 | $14.80 | $15.00 | $14.70 | $14.86 | 321 450 |
| Feb 10, 2016 | $14.95 | $15.17 | $14.85 | $14.98 | 324 174 |
| Feb 09, 2016 | $14.83 | $15.10 | $14.76 | $14.90 | 473 625 |
| Feb 08, 2016 | $14.70 | $15.03 | $14.47 | $14.95 | 600 551 |
| Feb 05, 2016 | $14.55 | $15.02 | $14.49 | $14.80 | 433 055 |
| Feb 04, 2016 | $14.43 | $14.82 | $14.43 | $14.62 | 319 372 |
| Feb 03, 2016 | $14.91 | $15.01 | $14.39 | $14.43 | 487 041 |
