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

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	50.52	51.45	50.13	51.14	332,383	51.14
9/04/2025	49.28	50.18	48.85	50.18	193,741	50.18
9/03/2025	49.45	50.01	49.01	49.05	183,758	49.05
9/02/2025	50.05	50.08	49.17	49.45	232,550	49.45
8/29/2025	50.68	50.90	50.35	50.46	164,160	50.46
8/28/2025	51.14	51.35	50.20	50.66	176,352	50.66
8/27/2025	50.18	51.10	50.18	50.77	249,242	50.77
8/26/2025	50.20	51.01	50.20	50.78	181,083	50.78
8/25/2025	51.29	51.48	50.13	50.25	192,852	50.25
8/22/2025	49.23	51.39	49.01	51.35	591,541	51.35
8/21/2025	48.93	49.33	48.57	49.01	149,773	48.87
8/20/2025	49.94	50.20	49.13	49.17	192,022	49.03
8/19/2025	49.60	50.80	49.60	49.94	182,710	49.80
8/18/2025	50.18	50.73	49.52	49.59	122,998	49.45
8/15/2025	50.75	50.80	49.99	50.20	305,067	50.06
8/14/2025	51.25	51.41	50.44	50.71	216,783	50.57
8/13/2025	50.75	51.80	50.45	51.62	438,470	51.47
8/12/2025	50.67	50.85	49.99	50.57	352,865	50.43
8/11/2025	50.44	50.78	49.50	50.28	221,154	50.14
8/08/2025	50.46	50.79	50.07	50.40	114,156	50.26
8/07/2025	50.73	50.82	50.13	50.31	142,178	50.17
8/06/2025	50.96	51.05	50.28	50.31	151,535	50.17
8/05/2025	50.44	51.08	50.07	51.00	217,544	50.85
8/04/2025	50.06	50.70	49.77	50.33	167,774	50.19
8/01/2025	50.48	50.70	49.77	49.86	219,426	49.72
7/31/2025	50.72	51.49	50.36	50.50	219,554	50.36
7/30/2025	51.78	52.37	51.03	51.29	221,528	51.14
7/29/2025	50.98	51.90	50.69	51.84	217,901	51.69
7/28/2025	51.05	51.40	50.60	50.60	223,482	50.46
7/25/2025	52.31	52.31	50.84	51.18	204,344	51.03
7/24/2025	50.04	52.22	49.55	51.76	397,712	51.61
7/23/2025	50.59	50.94	49.71	49.96	250,065	49.82
7/22/2025	49.95	50.89	49.95	50.42	199,686	50.28
7/21/2025	49.65	50.06	49.13	49.62	211,005	49.48
7/18/2025	50.07	50.07	49.05	49.46	252,287	49.32
7/17/2025	50.34	51.10	49.92	49.92	229,537	49.78
7/16/2025	50.22	50.93	49.72	50.26	206,317	50.12
7/15/2025	51.78	52.06	49.81	49.86	219,916	49.72
7/14/2025	51.51	52.09	51.30	51.71	192,120	51.56
7/11/2025	51.14	52.23	50.77	51.69	232,094	51.54
7/10/2025	50.27	52.45	49.98	51.58	376,764	51.43
7/09/2025	49.39	50.88	49.28	50.76	276,525	50.62
7/08/2025	48.35	49.71	48.16	49.34	339,384	49.20
7/07/2025	48.98	49.40	48.25	48.27	204,409	48.13
7/03/2025	49.06	49.60	49.06	49.50	133,272	49.36
7/02/2025	48.26	49.03	48.12	48.89	263,469	48.75
7/01/2025	47.56	49.04	47.54	48.26	295,142	48.12
6/30/2025	49.22	49.22	47.08	47.70	314,067	47.56
6/27/2025	49.26	49.64	48.85	49.12	611,921	48.98
6/26/2025	47.78	49.39	47.70	49.27	258,705	49.13
6/25/2025	47.64	48.00	47.44	47.59	149,016	47.45
6/24/2025	47.40	47.87	47.15	47.61	334,499	47.47
6/23/2025	46.56	47.34	45.83	47.33	282,487	47.19
6/20/2025	47.10	47.20	46.53	46.82	413,233	46.69
6/18/2025	46.12	47.10	46.02	46.85	208,545	46.72
6/17/2025	46.34	46.95	46.12	46.17	336,389	46.04
6/16/2025	46.30	46.89	46.00	46.48	215,658	46.35
6/13/2025	46.05	46.51	45.75	46.10	182,593	45.97
6/12/2025	46.68	47.38	46.66	46.84	239,850	46.71
6/11/2025	47.65	48.10	47.04	47.10	295,486	46.97
6/10/2025	46.40	48.14	46.03	47.64	428,468	47.50
6/09/2025	46.16	46.71	45.83	46.10	287,343	45.83