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 |
| Feb 03, 2016 | $14.91 | $15.01 | $14.39 | $14.43 | 487 041 |
| Feb 02, 2016 | $14.78 | $14.94 | $14.60 | $14.85 | 572 823 |
| Feb 01, 2016 | $15.88 | $15.88 | $14.27 | $14.89 | 1 191 803 |
| Jan 29, 2016 | $15.51 | $15.94 | $15.45 | $15.91 | 477 494 |
| Jan 28, 2016 | $15.75 | $15.97 | $15.39 | $15.40 | 237 547 |
| Jan 27, 2016 | $15.96 | $15.96 | $15.56 | $15.64 | 244 141 |
| Jan 26, 2016 | $15.79 | $16.09 | $15.71 | $15.99 | 252 476 |
| Jan 25, 2016 | $16.04 | $16.13 | $15.71 | $15.75 | 315 735 |
| Jan 22, 2016 | $16.14 | $16.42 | $15.89 | $16.10 | 317 707 |
| Jan 21, 2016 | $15.59 | $16.21 | $15.52 | $15.96 | 341 100 |
| Jan 20, 2016 | $15.41 | $15.75 | $14.97 | $15.56 | 367 398 |
| Jan 19, 2016 | $15.76 | $15.76 | $15.41 | $15.62 | 289 045 |
| Jan 15, 2016 | $15.82 | $15.97 | $15.44 | $15.62 | 415 849 |
| Jan 14, 2016 | $15.60 | $16.21 | $15.47 | $16.18 | 474 416 |
| Jan 13, 2016 | $16.06 | $16.22 | $15.43 | $15.55 | 382 022 |
| Jan 12, 2016 | $16.66 | $16.79 | $15.76 | $16.04 | 529 640 |
| Jan 11, 2016 | $16.62 | $16.70 | $16.30 | $16.55 | 311 142 |
| Jan 08, 2016 | $16.91 | $17.00 | $16.56 | $16.58 | 335 099 |
| Jan 07, 2016 | $16.97 | $17.24 | $16.83 | $16.85 | 264 001 |
| Jan 06, 2016 | $17.51 | $17.77 | $17.12 | $17.27 | 189 763 |
| Jan 05, 2016 | $17.72 | $17.77 | $17.44 | $17.68 | 272 004 |
