The St. Joe Company ( JOE) - Price History
Monthly price history for JOE (The St. Joe Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $60.75 | $60.75 |
| June 2026 | $62.63 | $62.63 |
| May 2026 | $63.63 | $63.63 |
| April 2026 | $64.57 | $64.57 |
| March 2026 | $62.80 | $62.80 |
| February 2026 | $72 | $72.17 |
| January 2026 | $66.04 | $66.19 |
| December 2025 | $59.23 | $59.37 |
| November 2025 | $60.19 | $60.33 |
| October 2025 | $56.50 | $56.78 |
| September 2025 | $49.23 | $49.48 |
| August 2025 | $50.21 | $50.46 |
| July 2025 | $50.10 | $50.50 |
| June 2025 | $47.33 | $47.70 |
| May 2025 | $44.22 | $44.71 |
| April 2025 | $41.86 | $42.32 |
| March 2025 | $46.44 | $46.95 |
| February 2025 | $47.31 | $47.97 |
| January 2025 | $47.44 | $48.10 |
| December 2024 | $44.31 | $44.93 |
| November 2024 | $50.38 | $51.08 |
| October 2024 | $50.85 | $51.70 |
| September 2024 | $57.36 | $58.31 |
| August 2024 | $58.40 | $59.37 |
| July 2024 | $60.52 | $61.68 |
| June 2024 | $53.67 | $54.70 |
| May 2024 | $55.54 | $56.60 |
| April 2024 | $56.01 | $57.20 |
| March 2024 | $56.76 | $57.97 |
| February 2024 | $52.63 | $53.87 |
| January 2024 | $53.93 | $55.20 |
| December 2023 | $58.80 | $60.18 |
| November 2023 | $50.25 | $51.43 |
| October 2023 | $45.46 | $46.64 |
| September 2023 | $52.95 | $54.33 |
| August 2023 | $60.17 | $61.74 |
| July 2023 | $61.75 | $63.48 |
| June 2023 | $47.02 | $48.34 |
| May 2023 | $45.24 | $46.51 |
| April 2023 | $39.89 | $41.10 |
| March 2023 | $40.38 | $41.61 |
| February 2023 | $41.47 | $42.83 |
| January 2023 | $45.60 | $47.10 |
| December 2022 | $37.42 | $38.65 |
| November 2022 | $37.21 | $38.43 |
| October 2022 | $34.30 | $35.53 |
| September 2022 | $30.92 | $32.03 |
| August 2022 | $36.88 | $38.20 |
| July 2022 | $40.47 | $42.02 |
| June 2022 | $38.10 | $39.56 |
| May 2022 | $48.63 | $50.49 |
| April 2022 | $51.14 | $53.21 |
| March 2022 | $56.94 | $59.24 |
| February 2022 | $51.84 | $54.03 |
| January 2022 | $46.55 | $48.51 |
| December 2021 | $49.94 | $52.05 |
| November 2021 | $46.07 | $48.01 |
| October 2021 | $45.05 | $47.02 |
| September 2021 | $40.33 | $42.10 |
| August 2021 | $44.33 | $46.27 |
| July 2021 | $43.30 | $45.27 |
| June 2021 | $42.66 | $44.61 |
| May 2021 | $44.73 | $46.77 |
| April 2021 | $43.72 | $45.79 |
| March 2021 | $40.96 | $42.90 |
| February 2021 | $47.97 | $50.33 |
| January 2021 | $42.41 | $44.50 |
| December 2020 | $40.46 | $42.45 |
| November 2020 | $31.46 | $33.01 |
| October 2020 | $25.71 | $27.04 |
| September 2020 | $19.62 | $20.63 |
| August 2020 | $22.07 | $23.21 |
| July 2020 | $19.60 | $20.61 |
| June 2020 | $18.47 | $19.42 |
| May 2020 | $18.30 | $19.25 |
| April 2020 | $17.40 | $18.30 |
| March 2020 | $15.96 | $16.78 |
| February 2020 | $18.70 | $19.67 |
| January 2020 | $19.98 | $21.01 |
| December 2019 | $18.86 | $19.83 |
| November 2019 | $18.07 | $19 |
| October 2019 | $17.64 | $18.55 |
| September 2019 | $16.29 | $17.13 |
| August 2019 | $17.10 | $17.98 |
| July 2019 | $18.30 | $19.24 |
| June 2019 | $16.43 | $17.28 |
| May 2019 | $15.15 | $15.93 |
| April 2019 | $16.20 | $17.04 |
| March 2019 | $15.68 | $16.49 |
| February 2019 | $14.78 | $15.54 |
| January 2019 | $14.80 | $15.56 |
| December 2018 | $12.52 | $13.17 |
| November 2018 | $14.26 | $15 |
| October 2018 | $14.44 | $15.19 |
| September 2018 | $15.98 | $16.80 |
| August 2018 | $16.36 | $17.20 |
| July 2018 | $16.78 | $17.65 |
| June 2018 | $17.07 | $17.95 |
| May 2018 | $16.93 | $17.80 |
| April 2018 | $16.40 | $17.25 |
| March 2018 | $17.92 | $18.85 |
| February 2018 | $16.74 | $17.60 |
| January 2018 | $17.88 | $18.80 |
| December 2017 | $17.16 | $18.05 |
| November 2017 | $17.88 | $18.80 |
| October 2017 | $16.93 | $17.80 |
| September 2017 | $17.92 | $18.85 |
| August 2017 | $17.92 | $18.85 |
| July 2017 | $17.16 | $18.05 |
| June 2017 | $17.83 | $18.75 |
| May 2017 | $16.78 | $17.65 |
| April 2017 | $16.64 | $17.50 |
| March 2017 | $16.21 | $17.05 |
| February 2017 | $15.74 | $16.55 |
| January 2017 | $16.02 | $16.85 |
| December 2016 | $18.07 | $19 |
| November 2016 | $19.78 | $20.80 |
| October 2016 | $16.83 | $17.70 |
| September 2016 | $17.48 | $18.38 |
| August 2016 | $17.96 | $18.89 |
| July 2016 | $17.52 | $18.43 |
| June 2016 | $16.85 | $17.72 |
| May 2016 | $16.53 | $17.38 |
| April 2016 | $16.02 | $16.85 |
| March 2016 | $16.31 | $17.15 |
| February 2016 | $14.46 | $15.21 |
| January 2016 | $15.13 | $15.91 |
| December 2015 | $17.60 | $18.51 |
| November 2015 | $18.47 | $19.42 |
| October 2015 | $18.85 | $19.82 |
| September 2015 | $18.19 | $19.13 |
| August 2015 | $16.59 | $17.45 |
| July 2015 | $15.45 | $16.25 |
| June 2015 | $14.77 | $15.53 |
| May 2015 | $15.15 | $15.93 |
| April 2015 | $16.59 | $17.45 |
| March 2015 | $17.65 | $18.56 |
| February 2015 | $16.16 | $16.99 |
| January 2015 | $15.37 | $16.16 |
| December 2014 | $17.49 | $18.39 |
| November 2014 | $17.68 | $18.59 |
| October 2014 | $18.21 | $19.15 |
| September 2014 | $18.95 | $19.93 |
| August 2014 | $20.60 | $21.66 |
| July 2014 | $21.72 | $22.84 |
| June 2014 | $24.18 | $25.43 |
| May 2014 | $22.38 | $23.54 |
| April 2014 | $16.97 | $17.85 |
| March 2014 | $18.30 | $19.25 |
| February 2014 | $18.38 | $19.33 |
| January 2014 | $17.09 | $17.97 |
| December 2013 | $18.25 | $19.19 |
| November 2013 | $16.87 | $17.74 |
| October 2013 | $17.75 | $18.67 |
| September 2013 | $18.66 | $19.62 |
| August 2013 | $18.36 | $19.31 |
| July 2013 | $21.57 | $22.68 |
| June 2013 | $20.02 | $21.05 |
| May 2013 | $19.42 | $20.42 |
| April 2013 | $18.61 | $19.57 |
| March 2013 | $20.21 | $21.25 |
| February 2013 | $21.20 | $22.30 |
| January 2013 | $22.35 | $23.50 |
| December 2012 | $21.95 | $23.08 |
| November 2012 | $20.33 | $21.38 |
| October 2012 | $18.83 | $19.80 |
| September 2012 | $18.54 | $19.50 |
| August 2012 | $18.23 | $19.17 |
| July 2012 | $16.10 | $16.93 |
| June 2012 | $15.03 | $15.81 |
| May 2012 | $15.19 | $15.97 |
| April 2012 | $16.96 | $17.83 |
| March 2012 | $18.08 | $19.01 |
| February 2012 | $15.32 | $16.11 |
| January 2012 | $15.19 | $15.97 |
| December 2011 | $13.94 | $14.66 |
| November 2011 | $13.67 | $14.38 |
| October 2011 | $13.65 | $14.35 |
| September 2011 | $14.25 | $14.99 |
| August 2011 | $17.54 | $18.44 |
| July 2011 | $16.84 | $17.71 |
| June 2011 | $19.82 | $20.84 |
| May 2011 | $20.66 | $21.73 |
| April 2011 | $24.84 | $26.12 |
| March 2011 | $23.84 | $25.07 |
| February 2011 | $25.46 | $26.78 |
| January 2011 | $26.06 | $27.41 |
| December 2010 | $20.78 | $21.85 |
| November 2010 | $16.74 | $17.60 |
| October 2010 | $19.20 | $20.19 |
| September 2010 | $23.65 | $24.87 |
| August 2010 | $22.90 | $24.08 |
| July 2010 | $24.52 | $25.79 |
| June 2010 | $22.02 | $23.16 |
| May 2010 | $26.29 | $27.65 |
| April 2010 | $31.42 | $33.04 |
| March 2010 | $30.76 | $32.35 |
| February 2010 | $26.15 | $27.50 |
| January 2010 | $24.72 | $26 |
| December 2009 | $27.47 | $28.89 |
| November 2009 | $23.68 | $24.90 |
| October 2009 | $22.76 | $23.94 |
| September 2009 | $27.69 | $29.12 |
| August 2009 | $31.19 | $32.80 |
| July 2009 | $26.78 | $28.16 |
| June 2009 | $25.19 | $26.49 |
| May 2009 | $24.29 | $25.54 |
| April 2009 | $23.66 | $24.88 |
| March 2009 | $15.92 | $16.74 |
| February 2009 | $17.49 | $18.39 |
| January 2009 | $22.87 | $24.05 |
| December 2008 | $23.13 | $24.32 |
| November 2008 | $25.11 | $26.41 |
| October 2008 | $29.40 | $30.92 |
| September 2008 | $37.17 | $39.09 |
| August 2008 | $35.44 | $37.27 |
| July 2008 | $33.31 | $35.03 |
| June 2008 | $32.64 | $34.32 |
| May 2008 | $36.50 | $38.38 |
| April 2008 | $38.67 | $40.67 |
| March 2008 | $40.82 | $42.93 |
| February 2008 | $36.56 | $38.45 |
| January 2008 | $36.91 | $38.82 |
| December 2007 | $33.77 | $35.51 |
| November 2007 | $27.05 | $28.45 |
| October 2007 | $32.20 | $33.86 |
| September 2007 | $31.96 | $33.61 |
| August 2007 | $29.92 | $31.62 |
| July 2007 | $38.36 | $40.54 |
| June 2007 | $43.85 | $46.34 |
| May 2007 | $49.36 | $52.34 |
| April 2007 | $53.41 | $56.63 |
| March 2007 | $49.34 | $52.31 |
| February 2007 | $52.32 | $55.63 |
| January 2007 | $54.45 | $57.90 |
| December 2006 | $50.38 | $53.57 |
| November 2006 | $52.50 | $55.99 |
| October 2006 | $50.43 | $53.78 |
| September 2006 | $51.45 | $54.87 |
| August 2006 | $47.65 | $50.96 |
| July 2006 | $41.98 | $44.90 |
| June 2006 | $43.52 | $46.54 |
| May 2006 | $43.80 | $47.02 |
| April 2006 | $52.31 | $56.16 |
| March 2006 | $58.53 | $62.84 |
| February 2006 | $55.67 | $59.93 |
| January 2006 | $58.94 | $63.45 |
| December 2005 | $62.44 | $67.22 |
| November 2005 | $61.53 | $66.40 |
| October 2005 | $61.12 | $65.95 |
| September 2005 | $57.87 | $62.45 |
| August 2005 | $69.54 | $75.21 |
| July 2005 | $75.26 | $81.39 |
| June 2005 | $75.39 | $81.54 |
| May 2005 | $72.80 | $78.87 |
| April 2005 | $64.23 | $69.59 |
| March 2005 | $62.12 | $67.30 |
| February 2005 | $66.93 | $72.65 |
| January 2005 | $63.38 | $68.80 |
| December 2004 | $59.14 | $64.20 |
| November 2004 | $50.40 | $54.85 |
| October 2004 | $46.77 | $50.90 |
| September 2004 | $43.90 | $47.77 |
| August 2004 | $44.34 | $48.40 |
| July 2004 | $39.42 | $43.02 |
| June 2004 | $36.37 | $39.70 |
| May 2004 | $35.66 | $39.05 |
| April 2004 | $35.80 | $39.20 |
| March 2004 | $37.16 | $40.69 |
| February 2004 | $37.32 | $40.98 |
| January 2004 | $35.97 | $39.50 |
| December 2003 | $33.96 | $37.29 |
| November 2003 | $31.58 | $34.80 |
| October 2003 | $29.98 | $33.04 |
| September 2003 | $29.11 | $32.08 |
| August 2003 | $30.75 | $34.01 |
| July 2003 | $29.34 | $32.45 |
| June 2003 | $28.21 | $31.20 |
| May 2003 | $27.50 | $30.42 |
| April 2003 | $26.49 | $29.30 |
| March 2003 | $24.59 | $27.20 |
| February 2003 | $25.48 | $28.26 |
| January 2003 | $25.73 | $28.54 |
| December 2002 | $27.04 | $30 |
| November 2002 | $26.91 | $29.85 |
| October 2002 | $26.30 | $29.18 |
| September 2002 | $24.88 | $27.60 |
| August 2002 | $26.05 | $28.90 |
| July 2002 | $25.69 | $28.50 |
| June 2002 | $27.06 | $30.02 |
| May 2002 | $28.86 | $32.01 |
| April 2002 | $27.72 | $30.75 |
| March 2002 | $27.04 | $30 |
| February 2002 | $25.80 | $28.70 |
| January 2002 | $25.94 | $28.85 |
| December 2001 | $24.95 | $27.75 |
| November 2001 | $24.37 | $27.11 |
| October 2001 | $23.14 | $25.74 |
| September 2001 | $23.24 | $25.85 |
| August 2001 | $24.50 | $27.25 |
| July 2001 | $26.47 | $29.45 |
| June 2001 | $24.17 | $26.89 |
| May 2001 | $23.27 | $25.89 |
| April 2001 | $22.10 | $24.59 |
| March 2001 | $20.50 | $22.81 |
| February 2001 | $20.55 | $22.94 |
| January 2001 | $19.70 | $22 |
| December 2000 | $19.70 | $22 |
| November 2000 | $17.80 | $19.88 |
| October 2000 | $18.08 | $20.19 |
| September 2000 | $16.50 | $27.75 |
| August 2000 | $17.43 | $29.31 |
| July 2000 | $17.69 | $29.75 |
| June 2000 | $17.84 | $30 |
| May 2000 | $17.80 | $29.94 |
| April 2000 | $17.14 | $28.81 |
| March 2000 | $17.21 | $28.94 |
| February 2000 | $14.34 | $24.19 |
| January 2000 | $14.04 | $23.69 |
| December 1999 | $14.42 | $24.31 |
| November 1999 | $13.27 | $22.38 |
| October 1999 | $14.16 | $23.88 |
| September 1999 | $12.78 | $21.56 |
| August 1999 | $13.86 | $23.38 |
| July 1999 | $14.82 | $25 |
| June 1999 | $16.01 | $27 |
| May 1999 | $16.19 | $27.31 |
| April 1999 | $15.12 | $25.50 |
| March 1999 | $14.38 | $24.25 |
| February 1999 | $12.77 | $21.56 |
| January 1999 | $13.18 | $22.25 |
| December 1998 | $13.88 | $23.44 |
| November 1998 | $13.95 | $23.56 |
| October 1998 | $14.17 | $23.94 |
| September 1998 | $14.13 | $23.88 |
| August 1998 | $11.86 | $20.06 |
| July 1998 | $14.67 | $24.81 |
| June 1998 | $16.19 | $27.38 |
| May 1998 | $17.69 | $29.94 |
| April 1998 | $18.32 | $31 |
| March 1998 | $19.87 | $33.62 |
| February 1998 | $20.15 | $34.12 |
| January 1998 | $20.96 | $35.50 |
| December 1997 | $17.82 | $90.50 |
| November 1997 | $18.39 | $94.50 |
| October 1997 | $18.54 | $95.25 |
| September 1997 | $19.26 | $99 |
| August 1997 | $16.65 | $85.62 |
| July 1997 | $16.68 | $85.75 |
| June 1997 | $16.29 | $83.75 |
| May 1997 | $15.99 | $82.25 |
| April 1997 | $14.12 | $72.62 |
| March 1997 | $14.36 | $73.88 |
| February 1997 | $13.37 | $77.62 |
| January 1997 | $12.72 | $73.88 |
| December 1996 | $11.19 | $65 |
| November 1996 | $11.38 | $66.12 |
| October 1996 | $11.53 | $67 |
| September 1996 | $11.01 | $64 |
| August 1996 | $10.58 | $61.50 |
| July 1996 | $10.34 | $60.12 |
| June 1996 | $11.09 | $64.50 |
| May 1996 | $11.04 | $64.25 |
| April 1996 | $10.87 | $63.25 |
| March 1996 | $9.92 | $57.75 |
| February 1996 | $10.47 | $61 |
| January 1996 | $9.57 | $55.75 |
| December 1995 | $9.44 | $55 |
| November 1995 | $9.84 | $57.38 |
| October 1995 | $10.40 | $60.62 |
| September 1995 | $10.91 | $63.62 |
| August 1995 | $10.50 | $61.25 |
| July 1995 | $10.54 | $61.50 |
| June 1995 | $10.88 | $63.50 |
| May 1995 | $10.85 | $63.38 |
| April 1995 | $10.66 | $62.25 |
| March 1995 | $10.60 | $61.88 |
| February 1995 | $10.18 | $59.50 |
| January 1995 | $9.58 | $56 |
| December 1994 | $9.28 | $54.25 |
| November 1994 | $10.13 | $59.25 |
| October 1994 | $9.70 | $56.75 |
| September 1994 | $9.74 | $57 |
| August 1994 | $10.36 | $60.62 |
| July 1994 | $9.91 | $58 |
| June 1994 | $8.50 | $49.75 |
| May 1994 | $9.56 | $56 |
| April 1994 | $9.62 | $56.38 |
| March 1994 | $9.22 | $54 |
| February 1994 | $9.14 | $53.62 |
| January 1994 | $9.36 | $54.88 |
| December 1993 | $8.63 | $50.62 |
| November 1993 | $8.86 | $52 |
| October 1993 | $8.39 | $49.25 |
| September 1993 | $7.86 | $46.12 |
| August 1993 | $8.83 | $51.88 |
| July 1993 | $7.34 | $43.12 |
| June 1993 | $6.76 | $39.75 |
| May 1993 | $6.63 | $39 |
| April 1993 | $6.69 | $39.38 |
| March 1993 | $6.99 | $41.12 |
| February 1993 | $6.66 | $39.25 |
| January 1993 | $6.51 | $38.38 |
| December 1992 | $6.43 | $37.88 |
| November 1992 | $6.29 | $37.12 |
| October 1992 | $6.44 | $38 |
| September 1992 | $5.76 | $34 |
| August 1992 | $5.74 | $33.88 |
| July 1992 | $6.16 | $36.38 |
| June 1992 | $6.33 | $37.38 |
| May 1992 | $6.64 | $39.25 |
| April 1992 | $6.38 | $37.75 |
| March 1992 | $6.30 | $37.25 |
| February 1992 | $6.23 | $36.88 |
| January 1992 | $5.47 | $32.38 |
| December 1991 | $5.11 | $30.25 |
| November 1991 | $5.42 | $32.12 |
| October 1991 | $5.88 | $34.88 |
| September 1991 | $5.52 | $32.75 |
| August 1991 | $5.43 | $32.25 |
| July 1991 | $5.78 | $34.38 |
| June 1991 | $5.76 | $34.25 |
| May 1991 | $5.82 | $34.62 |
| April 1991 | $5.42 | $32.25 |
| March 1991 | $5.63 | $33.50 |
| February 1991 | $5.96 | $35.50 |
| January 1991 | $5.16 | $30.75 |
| December 1990 | $4.66 | $27.75 |
| November 1990 | $5.03 | $30 |
| October 1990 | $4.75 | $28.38 |
| September 1990 | $4.90 | $29.25 |
| August 1990 | $5.31 | $31.75 |
| July 1990 | $6.42 | $38.38 |
| June 1990 | $6.25 | $37.38 |
| May 1990 | $6.64 | $39.75 |
| April 1990 | $6.08 | $36.38 |
| March 1990 | $7.16 | $42.88 |
JOE
List: Challengers
Price: $60.75
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 45.90%
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.80 USD
P/E Ratio: 37.88
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate - Diversified
Country: United States
Volume: 101800
Ebitda: 14.1 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 15.93%
DGR5: 29.61%