NASDAQ · JOE

The St. Joe Company

Real Estate · Real Estate - Diversified

$67.32

Down-$0.46 (-0.68%)

Updated Aug 19, 2026, 9:27 AM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance

JOE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

JOE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$68.24	$68.35	$67.29	$67.32	201.4K
Aug 17, 2026	$67.86	$68.40	$67.415	$67.78	139.98K
Aug 14, 2026	$68.27	$68.94	$67.585	$68.40	150.08K
Aug 13, 2026	$67.98	$69.12	$67.98	$68.35	173.14K
Aug 12, 2026	$68.31	$69.105	$67.248	$67.90	224.21K
Aug 11, 2026	$66.84	$68.63	$66.84	$68.40	185.27K
Aug 10, 2026	$66.83	$67.4425	$65.40	$66.28	167.99K
Aug 7, 2026	$67.62	$67.95	$67.18	$67.35	185.56K
Aug 6, 2026	$65.39	$67.40	$64.86	$67.38	218.2K
Aug 5, 2026	$64.62	$65.36	$64.20	$64.93	235.37K
Aug 4, 2026	$64.12	$65.65	$63.69	$64.84	270.8K
Aug 3, 2026	$63.00	$64.105	$62.53	$64.00	238.63K
Jul 31, 2026	$62.93	$63.62	$60.41	$62.24	208.55K
Jul 30, 2026	$64.00	$66.21	$62.62	$63.07	250.99K
Jul 29, 2026	$62.00	$62.46	$61.81	$61.92	193.18K
Jul 28, 2026	$62.28	$63.17	$62.22	$62.26	154.53K
Jul 27, 2026	$62.69	$63.30	$61.31	$61.98	152.09K
Jul 24, 2026	$62.85	$63.48	$61.905	$62.12	208.8K
Jul 23, 2026	$61.12	$62.58	$61.12	$62.13	307.95K
Jul 22, 2026	$60.61	$61.91	$60.33	$61.82	212.81K
Jul 21, 2026	$60.23	$60.98	$59.85	$60.57	262.14K