St. Joe Stock Price History
NYSE: JOEReal EstateHomebuildingUSD
64.86-0.39 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JOE price history at a glance
The price history for St. Joe (JOE) on this page begins on March 19, 1990, when the stock closed at $15.08; it most recently closed at $64.86 on October 5, 2026. The highest price in this record is $85.25, reached on July 11, 2005; the latest close is 23.9% below that peak. Across the 35 complete calendar years in the table, JOE finished higher in 22 and lower in 13. Its best year was 2020 (+118.0%) and its worst was 2007 (-39.3%).
Over roughly 37 years the share price changed +330.0%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, JOE has gained 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $85.25
- Date of high
- Jul 11, 2005
- Low since 1990
- $8.50
- Date of low
- Oct 15, 1990
- 52-week high
- $73.54
- 52-week low
- $46.61
- Last close
- $64.86
JOE returns
1 week
-0.80%
1 month
+1.58%
3 months
+6.77%
6 months
-3.73%
Year to date
+9.25%
1 year
+36.89%
3 years
+27.48%
5 years
+46.68%
JOE price return, excluding dividends.
JOE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.86 | +8.44% |
| 2025 | 59.81 | +32.85% |
| 2024 | 45.02 | -25.19% |
| 2023 | 60.18 | +55.71% |
| 2022 | 38.65 | -25.74% |
| 2021 | 52.05 | +22.61% |
| 2020 | 42.45 | +118.03% |
| 2019 | 19.47 | +44.54% |
| 2018 | 13.47 | -25.37% |
| 2017 | 18.05 | -5.00% |
| 2016 | 19.00 | +2.65% |
| 2015 | 18.51 | +1.15% |
| 2014 | 18.30 | -4.44% |
| 2013 | 19.15 | -15.97% |
| 2012 | 22.79 | +55.46% |
| 2011 | 14.66 | -32.91% |
| 2010 | 21.85 | -24.37% |
| 2009 | 28.89 | +16.87% |
| 2008 | 24.72 | -23.94% |
| 2007 | 32.50 | -39.33% |
| 2006 | 53.57 | -20.31% |
| 2005 | 67.22 | +4.70% |
| 2004 | 64.20 | +72.77% |
| 2003 | 37.16 | +22.04% |
| 2002 | 30.45 | +7.98% |
| 2001 | 28.20 | +28.18% |
| 2000 | 22.00 | -9.51% |
| 1999 | 24.31 | +3.73% |
| 1998 | 23.44 | -22.20% |
| 1997 | 30.13 | +38.77% |
| 1996 | 21.71 | +18.41% |
| 1995 | 18.33 | +1.38% |
| 1994 | 18.08 | +7.16% |
| 1993 | 16.88 | +33.66% |
| 1992 | 12.63 | +25.21% |
| 1991 | 10.08 | +7.56% |
| 1990* | 9.38 | -37.85% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
JOE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.32 | 66.28 | 64.85 | 64.86 | -0.60% | |
| 64.58 | 65.25 | 64.39 | 65.25 | +0.54% | |
| 65.82 | 66.09 | 64.89 | 64.90 | -1.64% | |
| 66.57 | 66.83 | 65.49 | 65.98 | -0.35% | |
| 65.41 | 66.75 | 64.84 | 66.21 | +1.27% | |
| 65.83 | 66.23 | 65.19 | 65.38 | +0.34% | |
| 65.57 | 66.34 | 64.66 | 65.16 | -0.94% | |
| 66.35 | 66.83 | 65.38 | 65.78 | -0.35% | |
| 65.97 | 66.31 | 65.56 | 66.01 | +0.03% | |
| 65.31 | 66.47 | 64.78 | 65.99 | +1.06% | |
| 64.86 | 65.75 | 64.43 | 65.30 | +0.65% | |
| 65.43 | 66.07 | 64.44 | 64.88 | -1.47% | |
| 65.57 | 66.05 | 64.52 | 65.85 | -0.54% | |
| 65.20 | 66.65 | 64.87 | 66.21 | +2.56% | |
| 64.25 | 64.75 | 63.82 | 64.56 | +1.13% | |
| 63.50 | 63.92 | 63.15 | 63.84 | -0.08% | |
| 65.14 | 66.12 | 63.68 | 63.89 | -0.56% | |
| 65.01 | 65.91 | 63.93 | 64.25 | -0.14% | |
| 64.95 | 64.99 | 63.75 | 64.34 | -0.60% | |
| 66.12 | 67.00 | 64.52 | 64.73 | -1.72% | |
| 65.06 | 65.92 | 64.40 | 65.86 | +3.07% | |
| 63.81 | 64.75 | 63.08 | 63.90 | +0.08% | |
| 63.63 | 64.57 | 63.57 | 63.85 | -0.58% | |
| 65.50 | 65.68 | 63.86 | 64.22 | -2.86% | |
| 65.79 | 66.53 | 65.73 | 66.11 | +0.06% | |
| 66.12 | 66.99 | 65.40 | 66.07 | +0.99% | |
| 65.56 | 66.66 | 65.05 | 65.42 | +0.57% | |
| 65.64 | 66.06 | 64.88 | 65.05 | -1.59% | |
| 67.27 | 67.38 | 65.88 | 66.10 | -1.81% | |
| 68.33 | 68.49 | 67.32 | 67.32 | -0.87% | |
| 68.60 | 68.99 | 67.88 | 67.91 | -1.79% | |
| 69.43 | 69.60 | 68.89 | 69.15 | -0.52% | |
| 70.27 | 70.39 | 69.21 | 69.51 | -0.79% | |
| 69.11 | 70.41 | 68.98 | 70.06 | +1.70% | |
| 68.86 | 69.40 | 68.13 | 68.89 | +0.12% | |
| 69.42 | 70.16 | 68.63 | 68.81 | -1.64% | |
| 68.08 | 70.05 | 67.86 | 69.96 | +3.92% | |
| 68.24 | 68.35 | 67.29 | 67.32 | -0.68% | |
| 67.86 | 68.40 | 67.42 | 67.78 | -0.91% | |
| 68.27 | 68.94 | 67.59 | 68.40 | +0.07% | |
| 67.98 | 69.12 | 67.98 | 68.35 | +0.66% | |
| 68.31 | 69.11 | 67.25 | 67.90 | -0.73% | |
| 66.84 | 68.63 | 66.84 | 68.40 | +3.20% | |
| 66.83 | 67.44 | 65.40 | 66.28 | -1.59% | |
| 67.62 | 67.95 | 67.18 | 67.35 | -0.04% | |
| 65.39 | 67.40 | 64.86 | 67.38 | +3.77% | |
| 64.62 | 65.36 | 64.20 | 64.93 | +0.14% | |
| 64.12 | 65.65 | 63.69 | 64.84 | +1.31% | |
| 63.00 | 64.11 | 62.53 | 64.00 | +2.83% | |
| 62.93 | 63.62 | 60.41 | 62.24 | -1.32% | |
| 64.00 | 66.21 | 62.62 | 63.07 | +1.86% | |
| 62.00 | 62.46 | 61.81 | 61.92 | -0.55% | |
| 62.28 | 63.17 | 62.22 | 62.26 | +0.45% | |
| 62.69 | 63.30 | 61.31 | 61.98 | -0.23% | |
| 62.85 | 63.48 | 61.91 | 62.12 | -0.02% | |
| 61.12 | 62.58 | 61.12 | 62.13 | +0.50% | |
| 60.61 | 61.91 | 60.33 | 61.82 | +2.06% | |
| 60.23 | 60.98 | 59.85 | 60.57 | +0.55% | |
| 60.55 | 63.44 | 59.83 | 60.24 | -0.51% | |
| 61.18 | 62.15 | 60.48 | 60.55 | -1.59% | |
| 61.80 | 62.76 | 61.41 | 61.53 | +0.03% | |
| 60.82 | 61.73 | 60.33 | 61.51 | +1.60% | |
| 61.02 | 61.52 | 60.28 | 60.54 | -0.21% | |
| 60.86 | 61.79 | 60.20 | 60.67 | -0.13% | |
| 61.40 | 61.90 | 60.33 | 60.75 | -0.85% | |
| 59.70 | 61.44 | 58.87 | 61.27 | +2.87% | |
| 59.10 | 60.11 | 58.61 | 59.56 | -0.08% | |
| 61.04 | 61.14 | 59.37 | 59.61 | -1.83% | |
| 61.22 | 62.05 | 60.27 | 60.72 | -0.99% | |
| 61.72 | 62.68 | 60.86 | 61.33 | -0.15% | |
| 62.94 | 63.76 | 61.38 | 61.42 | -1.93% | |
| 62.90 | 63.33 | 61.40 | 62.63 | -0.54% | |
| 65.68 | 65.68 | 62.52 | 62.97 | -4.59% | |
| 66.99 | 67.24 | 65.27 | 66.00 | -1.03% | |
| 66.82 | 67.74 | 66.38 | 66.69 | -0.19% | |
| 66.57 | 67.57 | 66.56 | 66.82 | +0.77% | |
| 65.63 | 66.89 | 65.24 | 66.31 | +1.52% | |
| 66.02 | 67.09 | 65.13 | 65.32 | -0.94% | |
| 63.89 | 66.13 | 62.95 | 65.94 | +3.88% | |
| 63.89 | 64.77 | 62.68 | 63.48 | -1.38% | |
| 65.05 | 65.30 | 64.16 | 64.37 | -1.08% | |
| 64.97 | 66.14 | 64.46 | 65.07 | +0.23% | |
| 65.23 | 65.94 | 64.65 | 64.92 | -0.06% | |
| 65.00 | 65.32 | 64.31 | 64.96 | +0.60% | |
| 65.50 | 65.52 | 64.44 | 64.57 | -1.39% | |
| 64.71 | 65.56 | 64.39 | 65.48 | +1.19% | |
| 65.00 | 65.84 | 64.60 | 64.71 | -0.25% | |
| 65.00 | 65.60 | 64.31 | 64.87 | -0.28% | |
| 65.65 | 66.02 | 64.43 | 65.05 | +0.87% | |
| 62.99 | 64.52 | 62.99 | 64.49 | +1.43% | |
| 62.55 | 63.75 | 62.32 | 63.58 | +1.29% | |
| 63.79 | 63.98 | 62.59 | 62.77 | -1.35% | |
| 63.95 | 64.69 | 63.58 | 63.63 | -0.92% | |
| 63.30 | 64.43 | 62.84 | 64.22 | +0.55% | |
| 64.37 | 65.01 | 63.19 | 63.87 | -0.44% | |
| 64.10 | 64.65 | 63.89 | 64.15 | +0.53% | |
| 63.90 | 64.00 | 63.33 | 63.81 | -0.34% | |
| 64.24 | 64.54 | 63.41 | 64.03 | -1.45% | |
| 63.32 | 65.00 | 63.23 | 64.97 | +2.88% | |
| 64.11 | 64.43 | 62.78 | 63.15 | -1.83% | |
| 63.52 | 64.91 | 63.09 | 64.33 | +1.20% | |
| 63.72 | 64.30 | 63.08 | 63.57 | -1.03% | |
| 64.29 | 65.00 | 63.70 | 64.23 | +1.09% | |
| 63.54 | 64.39 | 62.86 | 63.54 | -1.04% | |
| 65.25 | 65.41 | 64.12 | 64.21 | -1.37% | |
| 65.88 | 67.53 | 64.49 | 65.10 | -1.05% | |
| 65.23 | 67.35 | 65.23 | 65.79 | +1.14% | |
| 66.21 | 66.25 | 63.70 | 65.05 | -0.99% | |
| 65.36 | 66.64 | 64.39 | 65.70 | +1.08% | |
| 65.86 | 67.18 | 64.75 | 65.00 | -0.28% | |
| 61.00 | 65.20 | 61.00 | 65.18 | +5.57% | |
| 64.80 | 65.62 | 60.91 | 61.74 | -4.38% | |
| 67.78 | 67.78 | 63.32 | 64.57 | -6.46% | |
| 70.47 | 71.89 | 68.65 | 69.03 | -2.71% | |
| 71.94 | 72.55 | 70.83 | 70.95 | -0.52% | |
| 71.07 | 72.00 | 70.27 | 71.32 | +0.44% | |
| 69.13 | 71.30 | 68.56 | 71.01 | +2.06% | |
| 68.35 | 69.96 | 68.20 | 69.58 | +1.80% | |
| 68.66 | 69.34 | 67.88 | 68.35 | -0.12% | |
| 69.32 | 70.30 | 68.38 | 68.43 | -0.83% | |
| 68.00 | 69.01 | 67.88 | 69.00 | +1.00% | |
| 67.52 | 69.20 | 66.99 | 68.32 | +2.37% | |
| 66.47 | 67.51 | 65.69 | 66.74 | -0.36% | |
| 67.43 | 68.50 | 66.87 | 66.98 | -1.41% | |
| 67.25 | 68.18 | 67.25 | 67.94 | +0.49% | |
| 67.39 | 67.61 | 66.33 | 67.61 | +0.36% | |
| 67.78 | 68.64 | 67.14 | 67.37 | -0.71% | |
| 66.80 | 68.57 | 66.73 | 67.85 | +0.49% | |
| 67.18 | 68.65 | 66.59 | 67.52 | +3.69% | |
| 64.81 | 65.39 | 64.30 | 65.12 | +0.26% | |
| 64.85 | 65.30 | 64.36 | 64.95 | -0.31% | |
| 63.65 | 65.33 | 63.29 | 65.15 | +1.24% | |
| 62.77 | 64.87 | 62.77 | 64.35 | +2.47% | |
| 63.63 | 63.78 | 62.24 | 62.80 | +0.24% | |
| 62.57 | 63.39 | 61.50 | 62.65 | +2.00% | |
| 59.93 | 61.51 | 59.75 | 61.42 | +1.82% | |
| 61.00 | 61.95 | 59.84 | 60.32 | -2.09% | |
| 62.74 | 63.00 | 61.28 | 61.61 | -0.18% | |
| 63.20 | 63.82 | 61.66 | 61.72 | -3.68% | |
| 65.39 | 65.40 | 63.84 | 64.08 | +0.72% | |
| 68.83 | 69.24 | 63.08 | 63.62 | -7.53% | |
| 68.46 | 69.85 | 68.30 | 68.80 | -0.53% | |
| 69.69 | 71.17 | 69.13 | 69.17 | -1.80% | |
| 71.61 | 72.57 | 70.39 | 70.44 | -0.66% | |
| 71.31 | 71.89 | 70.20 | 70.91 | +0.61% | |
| 70.27 | 71.58 | 69.59 | 70.48 | +1.56% | |
| 69.93 | 70.91 | 69.24 | 69.40 | -2.17% | |
| 70.24 | 71.12 | 69.04 | 70.94 | +0.50% | |
| 69.40 | 71.92 | 69.10 | 70.59 | +1.04% | |
| 67.72 | 69.89 | 66.56 | 69.86 | +1.36% | |
| 69.03 | 69.03 | 66.15 | 68.92 | -1.63% | |
| 71.27 | 71.51 | 69.53 | 70.06 | -2.56% | |
| 72.83 | 73.54 | 71.87 | 71.90 | -1.22% | |
| 70.96 | 73.15 | 68.85 | 72.79 | +0.14% | |
| 71.41 | 73.10 | 68.76 | 72.69 | +0.72% | |
| 69.30 | 72.60 | 68.71 | 72.17 | +3.50% | |
| 66.51 | 69.81 | 66.01 | 69.73 | +1.18% | |
| 70.09 | 70.09 | 66.74 | 68.92 | -1.50% | |
| 69.92 | 70.41 | 69.29 | 69.97 | +0.92% | |
| 71.21 | 71.31 | 67.95 | 69.33 | -3.06% | |
| 70.97 | 71.69 | 70.44 | 71.52 | +0.83% | |
| 70.20 | 71.38 | 70.11 | 70.93 | +0.33% | |
| 71.02 | 71.56 | 70.34 | 70.70 | -0.58% | |
| 70.27 | 71.90 | 70.07 | 71.11 | +1.33% | |
| 68.80 | 70.19 | 68.06 | 70.18 | +2.92% | |
| 69.31 | 69.96 | 66.62 | 68.19 | -0.50% | |
| 70.62 | 71.50 | 68.25 | 68.53 | -2.75% | |
| 68.69 | 70.63 | 68.59 | 70.47 | +2.59% | |
| 68.30 | 68.90 | 67.60 | 68.69 | +0.19% | |
| 68.23 | 69.41 | 67.80 | 68.56 | +1.03% | |
| 66.93 | 68.48 | 66.81 | 67.86 | +1.39% | |
| 65.63 | 67.05 | 65.31 | 66.93 | +2.59% | |
| 66.21 | 67.04 | 64.42 | 65.24 | -1.39% | |
| 66.06 | 67.35 | 65.17 | 66.16 | -0.05% | |
| 66.91 | 67.21 | 65.50 | 66.19 | -1.08% | |
| 65.21 | 67.43 | 64.85 | 66.91 | +3.50% | |
| 64.72 | 65.48 | 64.16 | 64.65 | -0.08% | |
| 64.59 | 64.87 | 63.80 | 64.70 | +0.47% | |
| 63.98 | 64.99 | 63.67 | 64.40 | +0.78% | |
| 64.75 | 64.75 | 63.26 | 63.90 | -1.37% | |
| 65.39 | 65.50 | 64.78 | 64.79 | -0.32% | |
| 64.09 | 65.01 | 63.44 | 65.00 | +1.39% | |
| 64.67 | 65.30 | 63.90 | 64.11 | -1.96% | |
| 65.29 | 65.61 | 65.01 | 65.39 | -0.17% | |
| 64.16 | 65.75 | 63.99 | 65.50 | +2.38% | |
| 65.01 | 65.05 | 63.55 | 63.98 | -1.68% | |
| 65.38 | 66.08 | 64.75 | 65.07 | -0.49% | |
| 63.50 | 65.71 | 63.21 | 65.39 | +2.49% | |
| 63.64 | 64.55 | 62.85 | 63.80 | +0.47% | |
| 61.26 | 64.09 | 61.26 | 63.50 | +2.80% | |
| 62.06 | 62.91 | 60.91 | 61.77 | +0.05% | |
| 61.42 | 62.41 | 60.97 | 61.74 | -0.13% | |
| 59.50 | 61.97 | 59.50 | 61.82 | +3.36% | |
| 59.36 | 59.99 | 58.93 | 59.81 | +0.74% | |
| 60.04 | 60.49 | 59.33 | 59.37 | -1.07% | |
| 59.35 | 60.48 | 58.95 | 60.01 | +0.87% | |
| 58.94 | 59.54 | 58.73 | 59.49 | +1.14% | |
| 59.05 | 59.31 | 58.11 | 58.82 | -0.22% | |
| 59.42 | 59.58 | 58.76 | 58.95 | -0.62% | |
| 60.46 | 60.47 | 58.86 | 59.32 | -2.34% | |
| 61.31 | 61.68 | 60.35 | 60.74 | -0.91% | |
| 60.83 | 61.68 | 60.82 | 61.30 | -0.05% | |
| 61.84 | 61.84 | 60.78 | 61.33 | -0.65% | |
| 61.36 | 62.52 | 60.81 | 61.73 | -0.15% | |
| 62.55 | 62.55 | 61.56 | 61.82 | -0.88% | |
| 63.12 | 63.12 | 61.71 | 62.37 | -0.72% | |
| 62.35 | 63.13 | 61.29 | 62.82 | +1.09% | |
| 60.53 | 62.69 | 60.38 | 62.14 | +3.15% | |
| 59.68 | 60.54 | 59.35 | 60.24 | +1.48% | |
| 59.08 | 60.16 | 59.00 | 59.36 | +0.41% | |
| 60.56 | 60.56 | 58.92 | 59.12 | -1.89% | |
| 61.86 | 62.69 | 59.94 | 60.26 | -2.48% | |
| 61.46 | 62.11 | 61.10 | 61.79 | -0.02% | |
| 61.53 | 62.74 | 61.19 | 61.80 | +0.73% | |
| 61.26 | 61.59 | 58.62 | 61.35 | +0.43% | |
| 59.76 | 61.16 | 59.66 | 61.09 | +1.26% | |
| 60.59 | 60.74 | 59.72 | 60.33 | -0.69% | |
| 60.53 | 61.82 | 60.53 | 60.75 | -0.38% | |
| 58.52 | 61.62 | 58.52 | 60.98 | +5.21% | |
| 57.56 | 58.34 | 56.86 | 57.96 | +1.05% | |
| 56.17 | 57.63 | 56.00 | 57.36 | +2.96% | |
| 56.20 | 57.28 | 55.61 | 55.71 | -0.38% | |
| 56.28 | 56.76 | 55.85 | 55.92 | -0.83% | |
| 56.74 | 57.20 | 56.14 | 56.39 | -1.07% | |
| 57.37 | 57.53 | 56.80 | 57.00 | -0.30% | |
| 58.20 | 58.56 | 56.80 | 57.17 | -2.26% | |
| 59.20 | 60.01 | 58.08 | 58.49 | -2.16% | |
| 60.03 | 60.53 | 59.17 | 59.78 | -1.06% | |
| 59.20 | 61.00 | 58.90 | 60.42 | +2.84% | |
| 58.98 | 59.13 | 58.21 | 58.75 | +0.39% | |
| 58.96 | 59.63 | 58.02 | 58.52 | -0.14% | |
| 59.50 | 59.50 | 58.31 | 58.60 | -1.50% | |
| 59.42 | 59.70 | 58.08 | 59.49 | +1.00% | |
| 58.76 | 59.57 | 58.09 | 58.90 | +0.29% | |
| 56.24 | 58.89 | 56.20 | 58.73 | +3.43% | |
| 54.37 | 57.49 | 53.99 | 56.78 | +3.52% | |
| 51.34 | 56.69 | 51.34 | 54.85 | +11.87% | |
| 50.42 | 50.68 | 48.82 | 49.03 | -3.31% | |
| 50.59 | 50.76 | 50.00 | 50.71 | -0.41% | |
| 51.32 | 51.77 | 50.55 | 50.92 | -0.27% | |
| 50.64 | 51.10 | 50.18 | 51.06 | +1.55% | |
| 50.35 | 50.90 | 49.80 | 50.28 | -0.32% | |
| 49.39 | 51.21 | 49.06 | 50.44 | +2.52% | |
| 48.66 | 49.49 | 48.58 | 49.20 | +0.80% | |
| 48.25 | 48.87 | 48.23 | 48.81 | +1.41% | |
| 48.50 | 48.89 | 47.59 | 48.13 | -1.09% | |
| 48.55 | 49.16 | 48.45 | 48.66 | +0.02% | |
| 48.65 | 49.16 | 48.11 | 48.65 | +0.19% | |
| 47.35 | 48.64 | 47.35 | 48.56 | +2.10% | |
| 47.15 | 47.74 | 46.61 | 47.56 | +1.43% | |
| 47.60 | 47.76 | 46.37 | 46.89 | -1.03% | |
| 47.37 | 47.87 | 47.13 | 47.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JOE chart for longer ranges.