St. Joe Company (The) Common Stock (JOE)

Historical Prices For St. Joe Company (The) Common Stock (JOE)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	49.22	49.22	47.08	47.70	314,067	47.70
6/27/2025	49.26	49.64	48.85	49.12	611,921	49.12
6/26/2025	47.78	49.39	47.70	49.27	258,705	49.27
6/25/2025	47.64	48.00	47.44	47.59	149,016	47.59
6/24/2025	47.40	47.87	47.15	47.61	334,499	47.61
6/23/2025	46.56	47.34	45.83	47.33	282,487	47.33
6/20/2025	47.10	47.20	46.53	46.82	413,233	46.82
6/18/2025	46.12	47.10	46.02	46.85	208,545	46.85
6/17/2025	46.34	46.95	46.12	46.17	336,389	46.17
6/16/2025	46.30	46.89	46.00	46.48	215,658	46.48
6/13/2025	46.05	46.51	45.75	46.10	182,593	46.10
6/12/2025	46.68	47.38	46.66	46.84	239,850	46.84
6/11/2025	47.65	48.10	47.04	47.10	295,486	47.10
6/10/2025	46.40	48.14	46.03	47.64	428,468	47.64
6/09/2025	46.16	46.71	45.83	46.10	287,343	45.96
6/06/2025	45.93	46.37	45.66	46.03	226,109	45.89
6/05/2025	45.06	45.71	44.15	45.31	352,212	45.17
6/04/2025	44.68	45.11	44.66	45.05	143,621	44.91
6/03/2025	44.50	45.03	44.24	44.81	242,015	44.67
6/02/2025	44.64	44.93	43.85	44.63	219,003	44.49
5/30/2025	44.60	44.96	44.27	44.71	477,121	44.57
5/29/2025	43.88	44.87	43.54	44.65	253,701	44.51
5/28/2025	44.11	44.30	43.70	43.85	288,257	43.72
5/27/2025	43.83	44.38	43.34	44.15	198,853	44.02
5/23/2025	42.65	43.48	42.65	43.25	155,530	43.12
5/22/2025	43.21	43.66	42.80	43.28	219,176	43.15
5/21/2025	44.40	44.63	43.20	43.36	268,700	43.23
5/20/2025	45.56	45.76	44.75	44.85	130,206	44.71
5/19/2025	45.92	46.27	45.74	45.79	144,261	45.65
5/16/2025	46.39	46.80	46.03	46.69	273,395	46.55
5/15/2025	45.15	46.30	45.13	46.30	223,897	46.16
5/14/2025	45.99	45.99	45.23	45.26	188,995	45.12
5/13/2025	46.78	46.78	45.94	46.12	177,800	45.98
5/12/2025	45.72	46.85	45.42	46.64	286,117	46.50
5/09/2025	44.47	44.81	44.23	44.45	143,299	44.31
5/08/2025	44.13	44.74	43.77	44.45	183,053	44.31
5/07/2025	43.50	43.99	43.41	43.80	157,411	43.67
5/06/2025	43.60	43.83	43.17	43.30	192,000	43.17
5/05/2025	43.76	44.33	43.50	43.90	196,443	43.77
5/02/2025	43.48	44.11	43.25	44.07	172,326	43.94
5/01/2025	42.48	43.27	41.92	43.04	228,791	42.91
4/30/2025	41.99	42.42	41.42	42.32	222,369	42.19
4/29/2025	42.52	43.02	42.17	42.48	206,948	42.35
4/28/2025	42.53	43.57	42.30	42.66	148,618	42.53
4/25/2025	41.70	42.63	41.22	42.63	208,105	42.50
4/24/2025	41.50	42.44	41.10	42.12	219,742	41.99
4/23/2025	42.66	43.22	41.65	41.79	292,356	41.66
4/22/2025	41.26	41.82	40.80	41.73	284,711	41.60
4/21/2025	42.22	42.35	40.46	40.82	261,747	40.70
4/17/2025	42.38	42.91	42.31	42.66	157,757	42.53
4/16/2025	42.38	42.65	42.01	42.23	211,306	42.10
4/15/2025	42.54	43.13	42.40	42.56	148,285	42.43
4/14/2025	42.51	42.90	41.80	42.71	226,643	42.58
4/11/2025	41.50	42.60	41.07	42.21	209,395	42.08
4/10/2025	42.49	43.00	40.91	41.63	417,493	41.50
4/09/2025	40.47	43.95	40.19	43.32	444,408	43.19
4/08/2025	44.33	44.47	40.41	40.94	552,625	40.82
4/07/2025	43.66	45.52	43.01	43.30	551,298	43.17
4/04/2025	43.82	45.23	42.95	44.92	561,792	44.78
4/03/2025	45.63	46.23	44.85	45.13	252,238	44.99
4/02/2025	46.00	47.21	45.96	47.14	175,523	47.00
4/01/2025	46.72	47.28	45.88	46.55	173,735	46.41