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

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

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	42.22	42.35	40.46	40.82	261,747	40.82
4/17/2025	42.38	42.91	42.31	42.66	157,757	42.66
4/16/2025	42.38	42.65	42.01	42.23	211,306	42.23
4/15/2025	42.54	43.13	42.40	42.56	148,285	42.56
4/14/2025	42.51	42.90	41.80	42.71	226,643	42.71
4/11/2025	41.50	42.60	41.07	42.21	209,395	42.21
4/10/2025	42.49	43.00	40.91	41.63	417,493	41.63
4/09/2025	40.47	43.95	40.19	43.32	444,408	43.32
4/08/2025	44.33	44.47	40.41	40.94	552,625	40.94
4/07/2025	43.66	45.52	43.01	43.30	551,298	43.30
4/04/2025	43.82	44.87	42.95	44.92	561,792	44.92
4/03/2025	45.63	46.23	44.85	45.13	252,238	45.13
4/02/2025	46.00	47.21	45.96	47.14	175,523	47.14
4/01/2025	46.72	47.28	45.88	46.55	173,735	46.55
3/31/2025	45.94	47.07	45.63	46.95	277,120	46.95
3/28/2025	46.93	47.00	45.77	46.31	243,729	46.31
3/27/2025	47.48	47.54	46.66	46.93	190,869	46.93
3/26/2025	46.81	47.70	46.69	47.16	154,798	47.16
3/25/2025	47.06	47.18	46.30	46.75	225,872	46.75
3/24/2025	46.17	47.15	46.08	46.87	251,936	46.87
3/21/2025	46.25	46.88	45.63	45.96	537,069	45.96
3/20/2025	46.39	47.04	46.31	46.79	274,807	46.79
3/19/2025	46.61	47.08	46.41	46.86	321,153	46.86
3/18/2025	46.33	47.08	46.00	46.79	411,882	46.79
3/17/2025	44.39	46.51	44.39	46.33	339,785	46.33
3/14/2025	44.52	45.00	44.24	44.81	189,803	44.81
3/13/2025	44.39	45.19	43.91	44.11	212,892	44.11
3/12/2025	44.43	45.24	43.86	44.69	271,156	44.69
3/11/2025	45.87	46.23	44.25	44.25	398,214	44.25
3/10/2025	46.50	47.32	45.69	45.81	520,384	45.81
3/07/2025	47.00	47.37	46.40	47.06	295,507	46.92
3/06/2025	46.77	47.35	46.33	47.00	242,573	46.86
3/05/2025	46.90	47.60	46.61	47.01	232,954	46.87
3/04/2025	47.07	47.49	46.36	46.97	285,561	46.83
3/03/2025	48.00	48.92	47.33	47.35	326,340	47.21
2/28/2025	47.65	48.14	47.11	47.97	328,851	47.83
2/27/2025	48.00	49.47	47.36	47.75	310,198	47.61
2/26/2025	46.06	46.54	45.86	46.44	300,320	46.30
2/25/2025	45.76	46.65	45.51	46.24	301,866	46.10
2/24/2025	46.33	46.40	45.55	45.62	231,095	45.48
2/21/2025	47.76	47.76	45.94	46.35	275,523	46.21
2/20/2025	47.29	47.66	47.15	47.36	183,642	47.22
2/19/2025	47.30	47.95	46.83	47.56	143,910	47.42
2/18/2025	47.75	48.30	47.40	47.96	166,488	47.82
2/14/2025	47.88	48.22	47.70	47.81	121,637	47.67
2/13/2025	46.90	47.67	46.82	47.53	141,670	47.39
2/12/2025	46.00	46.71	45.86	46.71	176,470	46.57
2/11/2025	46.26	47.08	46.26	46.80	156,249	46.66
2/10/2025	47.04	47.57	46.50	46.52	177,886	46.38
2/07/2025	47.45	47.73	46.26	46.83	213,508	46.69
2/06/2025	47.93	48.16	47.22	47.46	174,809	47.32
2/05/2025	47.95	48.13	47.54	47.84	201,600	47.70
2/04/2025	47.54	47.88	47.25	47.74	192,157	47.60
2/03/2025	47.47	48.13	46.98	47.65	152,205	47.51
1/31/2025	49.04	49.49	47.81	48.10	235,075	47.96
1/30/2025	48.90	49.51	48.68	49.00	136,293	48.85
1/29/2025	49.34	49.60	48.38	48.48	183,222	48.34
1/28/2025	49.32	50.19	48.80	49.16	205,634	49.01
1/27/2025	47.92	49.80	47.81	49.45	261,829	49.30
1/24/2025	47.77	47.92	47.00	47.78	136,384	47.64
1/23/2025	47.20	47.99	47.02	47.91	162,121	47.77
1/22/2025	47.56	47.70	47.09	47.45	147,762	47.31