St. Joe Company (The) - Price History
Monthly price history for JOE (St. Joe Company (The))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $55.69 | $55.69 |
| March 2024 | $57.97 | $57.97 |
| February 2024 | $53.75 | $53.87 |
| January 2024 | $55.08 | $55.20 |
| December 2023 | $60.05 | $60.18 |
| November 2023 | $51.32 | $51.43 |
| October 2023 | $46.42 | $46.64 |
| September 2023 | $54.08 | $54.33 |
| August 2023 | $61.45 | $61.74 |
| July 2023 | $63.06 | $63.48 |
| June 2023 | $48.02 | $48.34 |
| May 2023 | $46.20 | $46.51 |
| April 2023 | $40.74 | $41.10 |
| March 2023 | $41.24 | $41.61 |
| February 2023 | $42.35 | $42.83 |
| January 2023 | $46.57 | $47.10 |
| December 2022 | $38.22 | $38.65 |
| November 2022 | $38 | $38.43 |
| October 2022 | $35.03 | $35.53 |
| September 2022 | $31.58 | $32.03 |
| August 2022 | $37.67 | $38.20 |
| July 2022 | $41.33 | $42.02 |
| June 2022 | $38.91 | $39.56 |
| May 2022 | $49.66 | $50.49 |
| April 2022 | $52.23 | $53.21 |
| March 2022 | $58.15 | $59.24 |
| February 2022 | $52.94 | $54.03 |
| January 2022 | $47.54 | $48.51 |
| December 2021 | $51 | $52.05 |
| November 2021 | $47.04 | $48.01 |
| October 2021 | $46 | $47.02 |
| September 2021 | $41.19 | $42.10 |
| August 2021 | $45.27 | $46.27 |
| July 2021 | $44.22 | $45.27 |
| June 2021 | $43.57 | $44.61 |
| May 2021 | $45.68 | $46.77 |
| April 2021 | $44.64 | $45.79 |
| March 2021 | $41.83 | $42.90 |
| February 2021 | $48.99 | $50.33 |
| January 2021 | $43.31 | $44.50 |
| December 2020 | $41.32 | $42.45 |
| November 2020 | $32.13 | $33.01 |
| October 2020 | $26.26 | $27.04 |
| September 2020 | $20.03 | $20.63 |
| August 2020 | $22.54 | $23.21 |
| July 2020 | $20.02 | $20.61 |
| June 2020 | $18.86 | $19.42 |
| May 2020 | $18.69 | $19.25 |
| April 2020 | $17.77 | $18.30 |
| March 2020 | $16.30 | $16.78 |
| February 2020 | $19.10 | $19.67 |
| January 2020 | $20.40 | $21.01 |
| December 2019 | $19.26 | $19.83 |
| November 2019 | $18.45 | $19 |
| October 2019 | $18.01 | $18.55 |
| September 2019 | $16.64 | $17.13 |
| August 2019 | $17.46 | $17.98 |
| July 2019 | $18.68 | $19.24 |
| June 2019 | $16.78 | $17.28 |
| May 2019 | $15.47 | $15.93 |
| April 2019 | $16.55 | $17.04 |
| March 2019 | $16.01 | $16.49 |
| February 2019 | $15.09 | $15.54 |
| January 2019 | $15.11 | $15.56 |
| December 2018 | $12.79 | $13.17 |
| November 2018 | $14.57 | $15 |
| October 2018 | $14.75 | $15.19 |
| September 2018 | $16.32 | $16.80 |
| August 2018 | $16.70 | $17.20 |
| July 2018 | $17.14 | $17.65 |
| June 2018 | $17.43 | $17.95 |
| May 2018 | $17.29 | $17.80 |
| April 2018 | $16.75 | $17.25 |
| March 2018 | $18.30 | $18.85 |
| February 2018 | $17.09 | $17.60 |
| January 2018 | $18.26 | $18.80 |
| December 2017 | $17.53 | $18.05 |
| November 2017 | $18.26 | $18.80 |
| October 2017 | $17.29 | $17.80 |
| September 2017 | $18.30 | $18.85 |
| August 2017 | $18.30 | $18.85 |
| July 2017 | $17.53 | $18.05 |
| June 2017 | $18.21 | $18.75 |
| May 2017 | $17.14 | $17.65 |
| April 2017 | $16.99 | $17.50 |
| March 2017 | $16.56 | $17.05 |
| February 2017 | $16.07 | $16.55 |
| January 2017 | $16.36 | $16.85 |
| December 2016 | $18.45 | $19 |
| November 2016 | $20.20 | $20.80 |
| October 2016 | $17.19 | $17.70 |
| September 2016 | $17.85 | $18.38 |
| August 2016 | $18.34 | $18.89 |
| July 2016 | $17.90 | $18.43 |
| June 2016 | $17.21 | $17.72 |
| May 2016 | $16.88 | $17.38 |
| April 2016 | $16.36 | $16.85 |
| March 2016 | $16.66 | $17.15 |
| February 2016 | $14.77 | $15.21 |
| January 2016 | $15.45 | $15.91 |
| December 2015 | $17.98 | $18.51 |
| November 2015 | $18.86 | $19.42 |
| October 2015 | $19.25 | $19.82 |
| September 2015 | $18.58 | $19.13 |
| August 2015 | $16.95 | $17.45 |
| July 2015 | $15.78 | $16.25 |
| June 2015 | $15.08 | $15.53 |
| May 2015 | $15.47 | $15.93 |
| April 2015 | $16.95 | $17.45 |
| March 2015 | $18.02 | $18.56 |
| February 2015 | $16.50 | $16.99 |
| January 2015 | $15.69 | $16.16 |
| December 2014 | $17.86 | $18.39 |
| November 2014 | $18.05 | $18.59 |
| October 2014 | $18.60 | $19.15 |
| September 2014 | $19.35 | $19.93 |
| August 2014 | $21.03 | $21.66 |
| July 2014 | $22.18 | $22.84 |
| June 2014 | $24.70 | $25.43 |
| May 2014 | $22.86 | $23.54 |
| April 2014 | $17.33 | $17.85 |
| March 2014 | $18.69 | $19.25 |
| February 2014 | $18.77 | $19.33 |
| January 2014 | $17.45 | $17.97 |
| December 2013 | $18.64 | $19.19 |
| November 2013 | $17.23 | $17.74 |
| October 2013 | $18.13 | $18.67 |
| September 2013 | $19.05 | $19.62 |
| August 2013 | $18.75 | $19.31 |
| July 2013 | $22.02 | $22.68 |
| June 2013 | $20.44 | $21.05 |
| May 2013 | $19.83 | $20.42 |
| April 2013 | $19 | $19.57 |
| March 2013 | $20.64 | $21.25 |
| February 2013 | $21.66 | $22.30 |
| January 2013 | $22.82 | $23.50 |
| December 2012 | $22.41 | $23.08 |
| November 2012 | $20.76 | $21.38 |
| October 2012 | $19.23 | $19.80 |
| September 2012 | $18.94 | $19.50 |
| August 2012 | $18.62 | $19.17 |
| July 2012 | $16.44 | $16.93 |
| June 2012 | $15.35 | $15.81 |
| May 2012 | $15.51 | $15.97 |
| April 2012 | $17.32 | $17.83 |
| March 2012 | $18.46 | $19.01 |
| February 2012 | $15.64 | $16.11 |
| January 2012 | $15.51 | $15.97 |
| December 2011 | $14.24 | $14.66 |
| November 2011 | $13.96 | $14.38 |
| October 2011 | $13.94 | $14.35 |
| September 2011 | $14.56 | $14.99 |
| August 2011 | $17.91 | $18.44 |
| July 2011 | $17.20 | $17.71 |
| June 2011 | $20.24 | $20.84 |
| May 2011 | $21.10 | $21.73 |
| April 2011 | $25.36 | $26.12 |
| March 2011 | $24.35 | $25.07 |
| February 2011 | $26.01 | $26.78 |
| January 2011 | $26.62 | $27.41 |
| December 2010 | $21.22 | $21.85 |
| November 2010 | $17.09 | $17.60 |
| October 2010 | $19.61 | $20.19 |
| September 2010 | $24.15 | $24.87 |
| August 2010 | $23.38 | $24.08 |
| July 2010 | $25.04 | $25.79 |
| June 2010 | $22.49 | $23.16 |
| May 2010 | $26.85 | $27.65 |
| April 2010 | $32.09 | $33.04 |
| March 2010 | $31.42 | $32.35 |
| February 2010 | $26.71 | $27.50 |
| January 2010 | $25.25 | $26 |
| December 2009 | $28.06 | $28.89 |
| November 2009 | $24.18 | $24.90 |
| October 2009 | $23.25 | $23.94 |
| September 2009 | $28.28 | $29.12 |
| August 2009 | $31.85 | $32.80 |
| July 2009 | $27.35 | $28.16 |
| June 2009 | $25.72 | $26.49 |
| May 2009 | $24.80 | $25.54 |
| April 2009 | $24.16 | $24.88 |
| March 2009 | $16.26 | $16.74 |
| February 2009 | $17.86 | $18.39 |
| January 2009 | $23.36 | $24.05 |
| December 2008 | $23.62 | $24.32 |
| November 2008 | $25.65 | $26.41 |
| October 2008 | $30.03 | $30.92 |
| September 2008 | $37.96 | $39.09 |
| August 2008 | $36.19 | $37.27 |
| July 2008 | $34.02 | $35.03 |
| June 2008 | $33.33 | $34.32 |
| May 2008 | $37.27 | $38.38 |
| April 2008 | $39.50 | $40.67 |
| March 2008 | $41.69 | $42.93 |
| February 2008 | $37.34 | $38.45 |
| January 2008 | $37.70 | $38.82 |
| December 2007 | $34.48 | $35.51 |
| November 2007 | $27.63 | $28.45 |
| October 2007 | $32.88 | $33.86 |
| September 2007 | $32.64 | $33.61 |
| August 2007 | $30.56 | $31.62 |
| July 2007 | $39.18 | $40.54 |
| June 2007 | $44.78 | $46.34 |
| May 2007 | $50.41 | $52.34 |
| April 2007 | $54.55 | $56.63 |
| March 2007 | $50.38 | $52.31 |
| February 2007 | $53.43 | $55.63 |
| January 2007 | $55.61 | $57.90 |
| December 2006 | $51.45 | $53.57 |
| November 2006 | $53.62 | $55.99 |
| October 2006 | $51.50 | $53.78 |
| September 2006 | $52.54 | $54.87 |
| August 2006 | $48.66 | $50.96 |
| July 2006 | $42.87 | $44.90 |
| June 2006 | $44.44 | $46.54 |
| May 2006 | $44.73 | $47.02 |
| April 2006 | $53.42 | $56.16 |
| March 2006 | $59.78 | $62.84 |
| February 2006 | $56.85 | $59.93 |
| January 2006 | $60.19 | $63.45 |
| December 2005 | $63.77 | $67.22 |
| November 2005 | $62.84 | $66.40 |
| October 2005 | $62.41 | $65.95 |
| September 2005 | $59.10 | $62.45 |
| August 2005 | $71.02 | $75.21 |
| July 2005 | $76.86 | $81.39 |
| June 2005 | $77 | $81.54 |
| May 2005 | $74.34 | $78.87 |
| April 2005 | $65.60 | $69.59 |
| March 2005 | $63.44 | $67.30 |
| February 2005 | $68.35 | $72.65 |
| January 2005 | $64.73 | $68.80 |
| December 2004 | $60.40 | $64.20 |
| November 2004 | $51.47 | $54.85 |
| October 2004 | $47.77 | $50.90 |
| September 2004 | $44.83 | $47.77 |
| August 2004 | $45.29 | $48.40 |
| July 2004 | $40.25 | $43.02 |
| June 2004 | $37.15 | $39.70 |
| May 2004 | $36.42 | $39.05 |
| April 2004 | $36.56 | $39.20 |
| March 2004 | $37.95 | $40.69 |
| February 2004 | $38.11 | $40.98 |
| January 2004 | $36.73 | $39.50 |
| December 2003 | $34.68 | $37.29 |
| November 2003 | $32.25 | $34.80 |
| October 2003 | $30.62 | $33.04 |
| September 2003 | $29.73 | $32.08 |
| August 2003 | $31.40 | $34.01 |
| July 2003 | $29.96 | $32.45 |
| June 2003 | $28.81 | $31.20 |
| May 2003 | $28.09 | $30.42 |
| April 2003 | $27.06 | $29.30 |
| March 2003 | $25.12 | $27.20 |
| February 2003 | $26.02 | $28.26 |
| January 2003 | $26.27 | $28.54 |
| December 2002 | $27.62 | $30 |
| November 2002 | $27.48 | $29.85 |
| October 2002 | $26.86 | $29.18 |
| September 2002 | $25.41 | $27.60 |
| August 2002 | $26.60 | $28.90 |
| July 2002 | $26.24 | $28.50 |
| June 2002 | $27.64 | $30.02 |
| May 2002 | $29.47 | $32.01 |
| April 2002 | $28.31 | $30.75 |
| March 2002 | $27.62 | $30 |
| February 2002 | $26.35 | $28.70 |
| January 2002 | $26.49 | $28.85 |
| December 2001 | $25.48 | $27.75 |
| November 2001 | $24.89 | $27.11 |
| October 2001 | $23.63 | $25.74 |
| September 2001 | $23.73 | $25.85 |
| August 2001 | $25.02 | $27.25 |
| July 2001 | $27.04 | $29.45 |
| June 2001 | $24.69 | $26.89 |
| May 2001 | $23.77 | $25.89 |
| April 2001 | $22.58 | $24.59 |
| March 2001 | $20.94 | $22.81 |
| February 2001 | $20.98 | $22.94 |
| January 2001 | $20.12 | $22 |
| December 2000 | $20.12 | $22 |
| November 2000 | $18.18 | $19.88 |
| October 2000 | $18.46 | $20.19 |
| September 2000 | $8.36 | $18.46 |
| August 2000 | $8.83 | $19.50 |
| July 2000 | $8.96 | $19.79 |
| June 2000 | $9.04 | $19.96 |
| May 2000 | $9.02 | $19.92 |
| April 2000 | $8.68 | $19.17 |
| March 2000 | $8.72 | $19.25 |
| February 2000 | $7.25 | $16.09 |
| January 2000 | $7.10 | $15.76 |
| December 1999 | $7.29 | $16.18 |
| November 1999 | $6.71 | $14.89 |
| October 1999 | $7.16 | $15.88 |
| September 1999 | $6.47 | $14.35 |
| August 1999 | $7.01 | $15.55 |
| July 1999 | $7.50 | $16.63 |
| June 1999 | $8.10 | $17.96 |
| May 1999 | $8.19 | $18.17 |
| April 1999 | $7.65 | $16.96 |
| March 1999 | $7.27 | $16.13 |
| February 1999 | $6.46 | $14.35 |
| January 1999 | $6.66 | $14.80 |
| December 1998 | $7.02 | $15.59 |
| November 1998 | $7.05 | $15.68 |
| October 1998 | $7.16 | $15.93 |
| September 1998 | $7.14 | $15.88 |
| August 1998 | $5.99 | $13.35 |
| July 1998 | $7.41 | $16.51 |
| June 1998 | $8.18 | $18.21 |
| May 1998 | $8.93 | $19.92 |
| April 1998 | $9.25 | $20.62 |
| March 1998 | $10.03 | $22.37 |
| February 1998 | $10.17 | $22.70 |
| January 1998 | $10.58 | $23.62 |
| December 1997 | $8.99 | $60.21 |
| November 1997 | $9.23 | $62.87 |
| October 1997 | $9.30 | $63.37 |
| September 1997 | $9.67 | $65.87 |
| August 1997 | $8.35 | $56.97 |
| July 1997 | $8.37 | $57.05 |
| June 1997 | $8.17 | $55.72 |
| May 1997 | $8.02 | $54.72 |
| April 1997 | $7.08 | $48.32 |
| March 1997 | $7.20 | $49.15 |
| February 1997 | $6.27 | $51.64 |
| January 1997 | $5.97 | $49.15 |
| December 1996 | $5.25 | $43.24 |
| November 1996 | $5.34 | $43.99 |
| October 1996 | $5.41 | $44.58 |
| September 1996 | $5.16 | $42.58 |
| August 1996 | $4.96 | $40.92 |
| July 1996 | $4.85 | $40 |
| June 1996 | $5.20 | $42.91 |
| May 1996 | $5.17 | $42.75 |
| April 1996 | $5.09 | $42.08 |
| March 1996 | $4.65 | $38.42 |
| February 1996 | $4.90 | $40.58 |
| January 1996 | $4.48 | $37.09 |
| December 1995 | $4.42 | $36.59 |
| November 1995 | $4.61 | $38.17 |
| October 1995 | $4.87 | $40.33 |
| September 1995 | $5.11 | $42.33 |
| August 1995 | $4.91 | $40.75 |
| July 1995 | $4.93 | $40.92 |
| June 1995 | $5.09 | $42.25 |
| May 1995 | $5.08 | $42.16 |
| April 1995 | $4.99 | $41.42 |
| March 1995 | $4.96 | $41.17 |
| February 1995 | $4.76 | $39.59 |
| January 1995 | $4.48 | $37.26 |
| December 1994 | $4.34 | $36.09 |
| November 1994 | $4.73 | $39.42 |
| October 1994 | $4.53 | $37.76 |
| September 1994 | $4.55 | $37.92 |
| August 1994 | $4.84 | $40.33 |
| July 1994 | $4.63 | $38.59 |
| June 1994 | $3.97 | $33.10 |
| May 1994 | $4.46 | $37.26 |
| April 1994 | $4.49 | $37.51 |
| March 1994 | $4.30 | $35.93 |
| February 1994 | $4.27 | $35.68 |
| January 1994 | $4.37 | $36.51 |
| December 1993 | $4.03 | $33.68 |
| November 1993 | $4.13 | $34.60 |
| October 1993 | $3.91 | $32.77 |
| September 1993 | $3.66 | $30.69 |
| August 1993 | $4.12 | $34.51 |
| July 1993 | $3.42 | $28.69 |
| June 1993 | $3.15 | $26.45 |
| May 1993 | $3.09 | $25.95 |
| April 1993 | $3.12 | $26.20 |
| March 1993 | $3.26 | $27.36 |
| February 1993 | $3.10 | $26.11 |
| January 1993 | $3.03 | $25.53 |
| December 1992 | $2.99 | $25.20 |
| November 1992 | $2.93 | $24.70 |
| October 1992 | $3 | $25.28 |
| September 1992 | $2.68 | $22.62 |
| August 1992 | $2.67 | $22.54 |
| July 1992 | $2.86 | $24.20 |
| June 1992 | $2.94 | $24.87 |
| May 1992 | $3.08 | $26.11 |
| April 1992 | $2.97 | $25.12 |
| March 1992 | $2.93 | $24.78 |
| February 1992 | $2.89 | $24.53 |
| January 1992 | $2.54 | $21.54 |
| December 1991 | $2.37 | $20.13 |
| November 1991 | $2.51 | $21.37 |
| October 1991 | $2.73 | $23.20 |
| September 1991 | $2.56 | $21.79 |
| August 1991 | $2.52 | $21.46 |
| July 1991 | $2.68 | $22.87 |
| June 1991 | $2.67 | $22.79 |
| May 1991 | $2.70 | $23.04 |
| April 1991 | $2.51 | $21.46 |
| March 1991 | $2.61 | $22.29 |
| February 1991 | $2.76 | $23.62 |
| January 1991 | $2.39 | $20.46 |
| December 1990 | $2.16 | $18.46 |
| November 1990 | $2.32 | $19.96 |
| October 1990 | $2.20 | $18.88 |
| September 1990 | $2.27 | $19.46 |
| August 1990 | $2.46 | $21.12 |
| July 1990 | $2.97 | $25.53 |
| June 1990 | $2.89 | $24.87 |
| May 1990 | $3.07 | $26.45 |
| April 1990 | $2.81 | $24.20 |
| March 1990 | $3.31 | $28.52 |
JOE
Price: $56.07
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 30.19%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 35.58
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 101800
Ebitda: 14.1 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 30.00%