The St. Joe Company ( JOE) - Price History
Monthly price history for JOE (The St. Joe Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2025 | $50.48 | $50.48 |
| June 2025 | $47.70 | $47.70 |
| May 2025 | $44.71 | $44.71 |
| April 2025 | $42.32 | $42.32 |
| March 2025 | $46.95 | $46.95 |
| February 2025 | $47.83 | $47.97 |
| January 2025 | $47.96 | $48.10 |
| December 2024 | $44.80 | $44.93 |
| November 2024 | $50.93 | $51.08 |
| October 2024 | $51.41 | $51.70 |
| September 2024 | $57.98 | $58.31 |
| August 2024 | $59.04 | $59.37 |
| July 2024 | $61.19 | $61.68 |
| June 2024 | $54.26 | $54.70 |
| May 2024 | $56.15 | $56.60 |
| April 2024 | $56.62 | $57.20 |
| March 2024 | $57.39 | $57.97 |
| February 2024 | $53.21 | $53.87 |
| January 2024 | $54.52 | $55.20 |
| December 2023 | $59.44 | $60.18 |
| November 2023 | $50.80 | $51.43 |
| October 2023 | $45.96 | $46.64 |
| September 2023 | $53.53 | $54.33 |
| August 2023 | $60.83 | $61.74 |
| July 2023 | $62.43 | $63.48 |
| June 2023 | $47.54 | $48.34 |
| May 2023 | $45.74 | $46.51 |
| April 2023 | $40.32 | $41.10 |
| March 2023 | $40.82 | $41.61 |
| February 2023 | $41.92 | $42.83 |
| January 2023 | $46.10 | $47.10 |
| December 2022 | $37.83 | $38.65 |
| November 2022 | $37.62 | $38.43 |
| October 2022 | $34.68 | $35.53 |
| September 2022 | $31.26 | $32.03 |
| August 2022 | $37.29 | $38.20 |
| July 2022 | $40.92 | $42.02 |
| June 2022 | $38.52 | $39.56 |
| May 2022 | $49.16 | $50.49 |
| April 2022 | $51.71 | $53.21 |
| March 2022 | $57.56 | $59.24 |
| February 2022 | $52.41 | $54.03 |
| January 2022 | $47.06 | $48.51 |
| December 2021 | $50.49 | $52.05 |
| November 2021 | $46.57 | $48.01 |
| October 2021 | $45.54 | $47.02 |
| September 2021 | $40.78 | $42.10 |
| August 2021 | $44.81 | $46.27 |
| July 2021 | $43.77 | $45.27 |
| June 2021 | $43.13 | $44.61 |
| May 2021 | $45.22 | $46.77 |
| April 2021 | $44.20 | $45.79 |
| March 2021 | $41.41 | $42.90 |
| February 2021 | $48.49 | $50.33 |
| January 2021 | $42.88 | $44.50 |
| December 2020 | $40.90 | $42.45 |
| November 2020 | $31.80 | $33.01 |
| October 2020 | $25.99 | $27.04 |
| September 2020 | $19.83 | $20.63 |
| August 2020 | $22.31 | $23.21 |
| July 2020 | $19.81 | $20.61 |
| June 2020 | $18.67 | $19.42 |
| May 2020 | $18.51 | $19.25 |
| April 2020 | $17.59 | $18.30 |
| March 2020 | $16.13 | $16.78 |
| February 2020 | $18.91 | $19.67 |
| January 2020 | $20.20 | $21.01 |
| December 2019 | $19.06 | $19.83 |
| November 2019 | $18.26 | $19 |
| October 2019 | $17.83 | $18.55 |
| September 2019 | $16.47 | $17.13 |
| August 2019 | $17.28 | $17.98 |
| July 2019 | $18.50 | $19.24 |
| June 2019 | $16.61 | $17.28 |
| May 2019 | $15.31 | $15.93 |
| April 2019 | $16.38 | $17.04 |
| March 2019 | $15.85 | $16.49 |
| February 2019 | $14.94 | $15.54 |
| January 2019 | $14.96 | $15.56 |
| December 2018 | $12.66 | $13.17 |
| November 2018 | $14.42 | $15 |
| October 2018 | $14.60 | $15.19 |
| September 2018 | $16.15 | $16.80 |
| August 2018 | $16.54 | $17.20 |
| July 2018 | $16.97 | $17.65 |
| June 2018 | $17.26 | $17.95 |
| May 2018 | $17.11 | $17.80 |
| April 2018 | $16.58 | $17.25 |
| March 2018 | $18.12 | $18.85 |
| February 2018 | $16.92 | $17.60 |
| January 2018 | $18.07 | $18.80 |
| December 2017 | $17.35 | $18.05 |
| November 2017 | $18.07 | $18.80 |
| October 2017 | $17.11 | $17.80 |
| September 2017 | $18.12 | $18.85 |
| August 2017 | $18.12 | $18.85 |
| July 2017 | $17.35 | $18.05 |
| June 2017 | $18.02 | $18.75 |
| May 2017 | $16.97 | $17.65 |
| April 2017 | $16.82 | $17.50 |
| March 2017 | $16.39 | $17.05 |
| February 2017 | $15.91 | $16.55 |
| January 2017 | $16.20 | $16.85 |
| December 2016 | $18.26 | $19 |
| November 2016 | $20 | $20.80 |
| October 2016 | $17.02 | $17.70 |
| September 2016 | $17.67 | $18.38 |
| August 2016 | $18.16 | $18.89 |
| July 2016 | $17.72 | $18.43 |
| June 2016 | $17.04 | $17.72 |
| May 2016 | $16.71 | $17.38 |
| April 2016 | $16.20 | $16.85 |
| March 2016 | $16.49 | $17.15 |
| February 2016 | $14.62 | $15.21 |
| January 2016 | $15.30 | $15.91 |
| December 2015 | $17.79 | $18.51 |
| November 2015 | $18.67 | $19.42 |
| October 2015 | $19.05 | $19.82 |
| September 2015 | $18.39 | $19.13 |
| August 2015 | $16.78 | $17.45 |
| July 2015 | $15.62 | $16.25 |
| June 2015 | $14.93 | $15.53 |
| May 2015 | $15.31 | $15.93 |
| April 2015 | $16.78 | $17.45 |
| March 2015 | $17.84 | $18.56 |
| February 2015 | $16.33 | $16.99 |
| January 2015 | $15.54 | $16.16 |
| December 2014 | $17.68 | $18.39 |
| November 2014 | $17.87 | $18.59 |
| October 2014 | $18.41 | $19.15 |
| September 2014 | $19.16 | $19.93 |
| August 2014 | $20.82 | $21.66 |
| July 2014 | $21.96 | $22.84 |
| June 2014 | $24.45 | $25.43 |
| May 2014 | $22.63 | $23.54 |
| April 2014 | $17.16 | $17.85 |
| March 2014 | $18.51 | $19.25 |
| February 2014 | $18.58 | $19.33 |
| January 2014 | $17.28 | $17.97 |
| December 2013 | $18.45 | $19.19 |
| November 2013 | $17.05 | $17.74 |
| October 2013 | $17.95 | $18.67 |
| September 2013 | $18.86 | $19.62 |
| August 2013 | $18.56 | $19.31 |
| July 2013 | $21.80 | $22.68 |
| June 2013 | $20.24 | $21.05 |
| May 2013 | $19.63 | $20.42 |
| April 2013 | $18.81 | $19.57 |
| March 2013 | $20.43 | $21.25 |
| February 2013 | $21.44 | $22.30 |
| January 2013 | $22.59 | $23.50 |
| December 2012 | $22.19 | $23.08 |
| November 2012 | $20.55 | $21.38 |
| October 2012 | $19.03 | $19.80 |
| September 2012 | $18.75 | $19.50 |
| August 2012 | $18.43 | $19.17 |
| July 2012 | $16.28 | $16.93 |
| June 2012 | $15.20 | $15.81 |
| May 2012 | $15.35 | $15.97 |
| April 2012 | $17.14 | $17.83 |
| March 2012 | $18.28 | $19.01 |
| February 2012 | $15.49 | $16.11 |
| January 2012 | $15.35 | $15.97 |
| December 2011 | $14.09 | $14.66 |
| November 2011 | $13.82 | $14.38 |
| October 2011 | $13.80 | $14.35 |
| September 2011 | $14.41 | $14.99 |
| August 2011 | $17.73 | $18.44 |
| July 2011 | $17.02 | $17.71 |
| June 2011 | $20.03 | $20.84 |
| May 2011 | $20.89 | $21.73 |
| April 2011 | $25.11 | $26.12 |
| March 2011 | $24.10 | $25.07 |
| February 2011 | $25.74 | $26.78 |
| January 2011 | $26.35 | $27.41 |
| December 2010 | $21 | $21.85 |
| November 2010 | $16.92 | $17.60 |
| October 2010 | $19.41 | $20.19 |
| September 2010 | $23.91 | $24.87 |
| August 2010 | $23.15 | $24.08 |
| July 2010 | $24.79 | $25.79 |
| June 2010 | $22.26 | $23.16 |
| May 2010 | $26.58 | $27.65 |
| April 2010 | $31.76 | $33.04 |
| March 2010 | $31.10 | $32.35 |
| February 2010 | $26.44 | $27.50 |
| January 2010 | $25 | $26 |
| December 2009 | $27.77 | $28.89 |
| November 2009 | $23.94 | $24.90 |
| October 2009 | $23.01 | $23.94 |
| September 2009 | $27.99 | $29.12 |
| August 2009 | $31.53 | $32.80 |
| July 2009 | $27.07 | $28.16 |
| June 2009 | $25.47 | $26.49 |
| May 2009 | $24.55 | $25.54 |
| April 2009 | $23.92 | $24.88 |
| March 2009 | $16.09 | $16.74 |
| February 2009 | $17.68 | $18.39 |
| January 2009 | $23.12 | $24.05 |
| December 2008 | $23.38 | $24.32 |
| November 2008 | $25.39 | $26.41 |
| October 2008 | $29.72 | $30.92 |
| September 2008 | $37.58 | $39.09 |
| August 2008 | $35.83 | $37.27 |
| July 2008 | $33.68 | $35.03 |
| June 2008 | $32.99 | $34.32 |
| May 2008 | $36.90 | $38.38 |
| April 2008 | $39.10 | $40.67 |
| March 2008 | $41.27 | $42.93 |
| February 2008 | $36.96 | $38.45 |
| January 2008 | $37.32 | $38.82 |
| December 2007 | $34.14 | $35.51 |
| November 2007 | $27.35 | $28.45 |
| October 2007 | $32.55 | $33.86 |
| September 2007 | $32.31 | $33.61 |
| August 2007 | $30.25 | $31.62 |
| July 2007 | $38.78 | $40.54 |
| June 2007 | $44.33 | $46.34 |
| May 2007 | $49.91 | $52.34 |
| April 2007 | $54 | $56.63 |
| March 2007 | $49.88 | $52.31 |
| February 2007 | $52.89 | $55.63 |
| January 2007 | $55.05 | $57.90 |
| December 2006 | $50.93 | $53.57 |
| November 2006 | $53.08 | $55.99 |
| October 2006 | $50.98 | $53.78 |
| September 2006 | $52.02 | $54.87 |
| August 2006 | $48.17 | $50.96 |
| July 2006 | $42.44 | $44.90 |
| June 2006 | $43.99 | $46.54 |
| May 2006 | $44.28 | $47.02 |
| April 2006 | $52.88 | $56.16 |
| March 2006 | $59.18 | $62.84 |
| February 2006 | $56.28 | $59.93 |
| January 2006 | $59.59 | $63.45 |
| December 2005 | $63.13 | $67.22 |
| November 2005 | $62.21 | $66.40 |
| October 2005 | $61.79 | $65.95 |
| September 2005 | $58.51 | $62.45 |
| August 2005 | $70.30 | $75.21 |
| July 2005 | $76.08 | $81.39 |
| June 2005 | $76.22 | $81.54 |
| May 2005 | $73.60 | $78.87 |
| April 2005 | $64.94 | $69.59 |
| March 2005 | $62.80 | $67.30 |
| February 2005 | $67.66 | $72.65 |
| January 2005 | $64.08 | $68.80 |
| December 2004 | $59.79 | $64.20 |
| November 2004 | $50.96 | $54.85 |
| October 2004 | $47.29 | $50.90 |
| September 2004 | $44.38 | $47.77 |
| August 2004 | $44.83 | $48.40 |
| July 2004 | $39.85 | $43.02 |
| June 2004 | $36.77 | $39.70 |
| May 2004 | $36.06 | $39.05 |
| April 2004 | $36.19 | $39.20 |
| March 2004 | $37.57 | $40.69 |
| February 2004 | $37.72 | $40.98 |
| January 2004 | $36.36 | $39.50 |
| December 2003 | $34.33 | $37.29 |
| November 2003 | $31.92 | $34.80 |
| October 2003 | $30.31 | $33.04 |
| September 2003 | $29.43 | $32.08 |
| August 2003 | $31.09 | $34.01 |
| July 2003 | $29.66 | $32.45 |
| June 2003 | $28.52 | $31.20 |
| May 2003 | $27.81 | $30.42 |
| April 2003 | $26.78 | $29.30 |
| March 2003 | $24.86 | $27.20 |
| February 2003 | $25.75 | $28.26 |
| January 2003 | $26.01 | $28.54 |
| December 2002 | $27.34 | $30 |
| November 2002 | $27.20 | $29.85 |
| October 2002 | $26.59 | $29.18 |
| September 2002 | $25.15 | $27.60 |
| August 2002 | $26.34 | $28.90 |
| July 2002 | $25.97 | $28.50 |
| June 2002 | $27.36 | $30.02 |
| May 2002 | $29.17 | $32.01 |
| April 2002 | $28.02 | $30.75 |
| March 2002 | $27.34 | $30 |
| February 2002 | $26.08 | $28.70 |
| January 2002 | $26.22 | $28.85 |
| December 2001 | $25.22 | $27.75 |
| November 2001 | $24.64 | $27.11 |
| October 2001 | $23.39 | $25.74 |
| September 2001 | $23.49 | $25.85 |
| August 2001 | $24.76 | $27.25 |
| July 2001 | $26.76 | $29.45 |
| June 2001 | $24.44 | $26.89 |
| May 2001 | $23.53 | $25.89 |
| April 2001 | $22.35 | $24.59 |
| March 2001 | $20.73 | $22.81 |
| February 2001 | $20.77 | $22.94 |
| January 2001 | $19.92 | $22 |
| December 2000 | $19.92 | $22 |
| November 2000 | $18 | $19.88 |
| October 2000 | $18.28 | $20.19 |
| September 2000 | $8.28 | $18.46 |
| August 2000 | $8.74 | $19.50 |
| July 2000 | $8.87 | $19.79 |
| June 2000 | $8.95 | $19.96 |
| May 2000 | $8.93 | $19.92 |
| April 2000 | $8.59 | $19.17 |
| March 2000 | $8.63 | $19.25 |
| February 2000 | $7.18 | $16.09 |
| January 2000 | $7.03 | $15.76 |
| December 1999 | $7.22 | $16.18 |
| November 1999 | $6.64 | $14.89 |
| October 1999 | $7.09 | $15.88 |
| September 1999 | $6.40 | $14.35 |
| August 1999 | $6.94 | $15.55 |
| July 1999 | $7.42 | $16.63 |
| June 1999 | $8.01 | $17.96 |
| May 1999 | $8.11 | $18.17 |
| April 1999 | $7.57 | $16.96 |
| March 1999 | $7.20 | $16.13 |
| February 1999 | $6.39 | $14.35 |
| January 1999 | $6.60 | $14.80 |
| December 1998 | $6.95 | $15.59 |
| November 1998 | $6.98 | $15.68 |
| October 1998 | $7.09 | $15.93 |
| September 1998 | $7.07 | $15.88 |
| August 1998 | $5.93 | $13.35 |
| July 1998 | $7.34 | $16.51 |
| June 1998 | $8.09 | $18.21 |
| May 1998 | $8.84 | $19.92 |
| April 1998 | $9.16 | $20.62 |
| March 1998 | $9.93 | $22.37 |
| February 1998 | $10.07 | $22.70 |
| January 1998 | $10.48 | $23.62 |
| December 1997 | $8.90 | $60.21 |
| November 1997 | $9.13 | $62.87 |
| October 1997 | $9.21 | $63.37 |
| September 1997 | $9.57 | $65.87 |
| August 1997 | $8.27 | $56.97 |
| July 1997 | $8.28 | $57.05 |
| June 1997 | $8.09 | $55.72 |
| May 1997 | $7.94 | $54.72 |
| April 1997 | $7.01 | $48.32 |
| March 1997 | $7.13 | $49.15 |
| February 1997 | $6.21 | $51.64 |
| January 1997 | $5.91 | $49.15 |
| December 1996 | $5.20 | $43.24 |
| November 1996 | $5.28 | $43.99 |
| October 1996 | $5.35 | $44.58 |
| September 1996 | $5.11 | $42.58 |
| August 1996 | $4.91 | $40.92 |
| July 1996 | $4.80 | $40 |
| June 1996 | $5.15 | $42.91 |
| May 1996 | $5.12 | $42.75 |
| April 1996 | $5.04 | $42.08 |
| March 1996 | $4.60 | $38.42 |
| February 1996 | $4.85 | $40.58 |
| January 1996 | $4.44 | $37.09 |
| December 1995 | $4.38 | $36.59 |
| November 1995 | $4.56 | $38.17 |
| October 1995 | $4.82 | $40.33 |
| September 1995 | $5.06 | $42.33 |
| August 1995 | $4.86 | $40.75 |
| July 1995 | $4.88 | $40.92 |
| June 1995 | $5.04 | $42.25 |
| May 1995 | $5.02 | $42.16 |
| April 1995 | $4.94 | $41.42 |
| March 1995 | $4.91 | $41.17 |
| February 1995 | $4.71 | $39.59 |
| January 1995 | $4.43 | $37.26 |
| December 1994 | $4.30 | $36.09 |
| November 1994 | $4.69 | $39.42 |
| October 1994 | $4.49 | $37.76 |
| September 1994 | $4.51 | $37.92 |
| August 1994 | $4.79 | $40.33 |
| July 1994 | $4.58 | $38.59 |
| June 1994 | $3.93 | $33.10 |
| May 1994 | $4.42 | $37.26 |
| April 1994 | $4.45 | $37.51 |
| March 1994 | $4.26 | $35.93 |
| February 1994 | $4.22 | $35.68 |
| January 1994 | $4.32 | $36.51 |
| December 1993 | $3.99 | $33.68 |
| November 1993 | $4.09 | $34.60 |
| October 1993 | $3.87 | $32.77 |
| September 1993 | $3.63 | $30.69 |
| August 1993 | $4.07 | $34.51 |
| July 1993 | $3.39 | $28.69 |
| June 1993 | $3.12 | $26.45 |
| May 1993 | $3.06 | $25.95 |
| April 1993 | $3.09 | $26.20 |
| March 1993 | $3.22 | $27.36 |
| February 1993 | $3.07 | $26.11 |
| January 1993 | $3 | $25.53 |
| December 1992 | $2.96 | $25.20 |
| November 1992 | $2.90 | $24.70 |
| October 1992 | $2.97 | $25.28 |
| September 1992 | $2.66 | $22.62 |
| August 1992 | $2.64 | $22.54 |
| July 1992 | $2.84 | $24.20 |
| June 1992 | $2.91 | $24.87 |
| May 1992 | $3.05 | $26.11 |
| April 1992 | $2.94 | $25.12 |
| March 1992 | $2.90 | $24.78 |
| February 1992 | $2.86 | $24.53 |
| January 1992 | $2.51 | $21.54 |
| December 1991 | $2.35 | $20.13 |
| November 1991 | $2.49 | $21.37 |
| October 1991 | $2.70 | $23.20 |
| September 1991 | $2.54 | $21.79 |
| August 1991 | $2.49 | $21.46 |
| July 1991 | $2.66 | $22.87 |
| June 1991 | $2.65 | $22.79 |
| May 1991 | $2.67 | $23.04 |
| April 1991 | $2.49 | $21.46 |
| March 1991 | $2.58 | $22.29 |
| February 1991 | $2.73 | $23.62 |
| January 1991 | $2.36 | $20.46 |
| December 1990 | $2.13 | $18.46 |
| November 1990 | $2.30 | $19.96 |
| October 1990 | $2.18 | $18.88 |
| September 1990 | $2.24 | $19.46 |
| August 1990 | $2.43 | $21.12 |
| July 1990 | $2.94 | $25.53 |
| June 1990 | $2.86 | $24.87 |
| May 1990 | $3.04 | $26.45 |
| April 1990 | $2.78 | $24.20 |
| March 1990 | $3.28 | $28.52 |
JOE
List: Challengers
Price: $50.48
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 45.90%
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 37.22
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 101800
Ebitda: 14.1 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 29.21%