The St. Joe Company (JOE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
JOE Historical Performance
Short-Term Returns
JOE Stock Price Trajectory (2011–2026)
As of May 8, 2026, The St. Joe Company (JOE) trades at $65.05, representing a +48.5% return over the past year. The stock has delivered a +42.9% total return over five years (+6.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.25 on July 11, 2005. From this peak, JOE has corrected -23.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers FCPT (-8.2% 1Y), PINE (+29.6% 1Y), and JBGS (+0.8% 1Y), JOE has outperformed the peer group average. Compare JOE vs FCPT →
JOE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 66.40 | 66.40 | 63.70 | 65.05 | 272K | -0.99% |
| 2026-05-06 | 65.27 | 66.64 | 64.39 | 65.70 | 404K | +1.08% |
| 2026-05-05 | 65.86 | 67.18 | 64.70 | 65.00 | 574K | -0.28% |
| 2026-05-04 | 61.00 | 65.20 | 61.00 | 65.18 | 478K | +5.57% |
| 2026-05-01 | 64.80 | 65.61 | 60.91 | 61.74 | 545K | -4.38% |
| 2026-04-30 | 67.19 | 67.78 | 63.32 | 64.57 | 237K | -6.46% |
| 2026-04-29 | 70.43 | 71.89 | 68.64 | 69.03 | 110K | -2.71% |
| 2026-04-28 | 71.52 | 72.55 | 70.83 | 70.95 | 137K | -0.52% |
| 2026-04-27 | 70.97 | 72.00 | 70.27 | 71.32 | 109K | +0.44% |
| 2026-04-24 | 69.26 | 71.20 | 69.26 | 71.01 | 136K | +2.06% |
| 2026-04-23 | 68.06 | 69.98 | 68.06 | 69.58 | 112K | +1.80% |
| 2026-04-22 | 68.66 | 69.34 | 67.88 | 68.35 | 158K | -0.12% |
| 2026-04-21 | 69.32 | 70.17 | 68.38 | 68.43 | 194K | -0.83% |
| 2026-04-20 | 68.00 | 69.01 | 67.88 | 69.00 | 133K | +1.00% |
| 2026-04-17 | 67.52 | 69.20 | 66.99 | 68.32 | 845K | +2.37% |
| 2026-04-16 | 66.28 | 67.51 | 65.69 | 66.74 | 186K | -0.36% |
| 2026-04-15 | 67.43 | 68.50 | 66.86 | 66.98 | 115K | -1.41% |
| 2026-04-14 | 67.53 | 68.18 | 67.25 | 67.94 | 172K | +0.49% |
| 2026-04-13 | 67.28 | 67.61 | 66.33 | 67.61 | 120K | +0.36% |
| 2026-04-10 | 67.78 | 68.64 | 67.14 | 67.37 | 128K | -0.71% |
| 2026-04-09 | 66.80 | 68.57 | 66.73 | 67.85 | 185K | +0.49% |
| 2026-04-08 | 67.04 | 68.65 | 66.58 | 67.52 | 254K | +3.69% |
| 2026-04-07 | 65.25 | 65.39 | 64.30 | 65.12 | 188K | +0.26% |
| 2026-04-06 | 64.85 | 65.25 | 64.61 | 64.95 | 107K | -0.31% |
| 2026-04-02 | 64.15 | 65.33 | 63.29 | 65.15 | 163K | +1.24% |
| 2026-04-01 | 62.77 | 64.87 | 62.77 | 64.35 | 248K | +2.47% |
| 2026-03-31 | 63.00 | 63.77 | 62.24 | 62.80 | 218K | +0.24% |
| 2026-03-30 | 62.37 | 63.39 | 61.38 | 62.65 | 208K | +2.00% |
| 2026-03-27 | 60.38 | 61.51 | 59.75 | 61.42 | 324K | +1.82% |
| 2026-03-26 | 61.00 | 61.95 | 59.84 | 60.32 | 228K | -2.09% |
See JOE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JOE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JOE vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonJOE — Frequently Asked Questions
Quick answers to the most common questions about buying JOE stock.
How has JOE stock performed recently?
JOE returned +48.5% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JOE's all-time high price?
The St. Joe Company reached $85.25 on 2005-07-11. The 52-week high is $73.54. Current 1-year return of +48.5% places the stock closer to historical peaks.
Where can I download JOE historical price data?
This page provides JOE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.