The St. Joe Company ( JOE) - Price History
Monthly price history for JOE (The St. Joe Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $66.08 | $66.08 |
| August 2026 | $66.10 | $66.10 |
| July 2026 | $62.24 | $62.24 |
| June 2026 | $62.63 | $62.63 |
| May 2026 | $63.47 | $63.63 |
| April 2026 | $64.41 | $64.57 |
| March 2026 | $62.64 | $62.80 |
| February 2026 | $71.82 | $72.17 |
| January 2026 | $65.87 | $66.19 |
| December 2025 | $59.09 | $59.37 |
| November 2025 | $60.04 | $60.33 |
| October 2025 | $56.36 | $56.78 |
| September 2025 | $49.11 | $49.48 |
| August 2025 | $50.08 | $50.46 |
| July 2025 | $49.98 | $50.50 |
| June 2025 | $47.21 | $47.70 |
| May 2025 | $44.12 | $44.71 |
| April 2025 | $41.76 | $42.32 |
| March 2025 | $46.33 | $46.95 |
| February 2025 | $47.19 | $47.97 |
| January 2025 | $47.32 | $48.10 |
| December 2024 | $44.20 | $44.93 |
| November 2024 | $50.25 | $51.08 |
| October 2024 | $50.73 | $51.70 |
| September 2024 | $57.21 | $58.31 |
| August 2024 | $58.25 | $59.37 |
| July 2024 | $60.37 | $61.68 |
| June 2024 | $53.54 | $54.70 |
| May 2024 | $55.40 | $56.60 |
| April 2024 | $55.87 | $57.20 |
| March 2024 | $56.62 | $57.97 |
| February 2024 | $52.50 | $53.87 |
| January 2024 | $53.80 | $55.20 |
| December 2023 | $58.65 | $60.18 |
| November 2023 | $50.12 | $51.43 |
| October 2023 | $45.34 | $46.64 |
| September 2023 | $52.82 | $54.33 |
| August 2023 | $60.02 | $61.74 |
| July 2023 | $61.60 | $63.48 |
| June 2023 | $46.91 | $48.34 |
| May 2023 | $45.13 | $46.51 |
| April 2023 | $39.79 | $41.10 |
| March 2023 | $40.28 | $41.61 |
| February 2023 | $41.36 | $42.83 |
| January 2023 | $45.49 | $47.10 |
| December 2022 | $37.33 | $38.65 |
| November 2022 | $37.12 | $38.43 |
| October 2022 | $34.22 | $35.53 |
| September 2022 | $30.85 | $32.03 |
| August 2022 | $36.79 | $38.20 |
| July 2022 | $40.37 | $42.02 |
| June 2022 | $38.01 | $39.56 |
| May 2022 | $48.51 | $50.49 |
| April 2022 | $51.02 | $53.21 |
| March 2022 | $56.80 | $59.24 |
| February 2022 | $51.71 | $54.03 |
| January 2022 | $46.43 | $48.51 |
| December 2021 | $49.82 | $52.05 |
| November 2021 | $45.95 | $48.01 |
| October 2021 | $44.94 | $47.02 |
| September 2021 | $40.23 | $42.10 |
| August 2021 | $44.22 | $46.27 |
| July 2021 | $43.19 | $45.27 |
| June 2021 | $42.56 | $44.61 |
| May 2021 | $44.62 | $46.77 |
| April 2021 | $43.61 | $45.79 |
| March 2021 | $40.86 | $42.90 |
| February 2021 | $47.85 | $50.33 |
| January 2021 | $42.31 | $44.50 |
| December 2020 | $40.36 | $42.45 |
| November 2020 | $31.38 | $33.01 |
| October 2020 | $25.65 | $27.04 |
| September 2020 | $19.57 | $20.63 |
| August 2020 | $22.02 | $23.21 |
| July 2020 | $19.55 | $20.61 |
| June 2020 | $18.42 | $19.42 |
| May 2020 | $18.26 | $19.25 |
| April 2020 | $17.36 | $18.30 |
| March 2020 | $15.92 | $16.78 |
| February 2020 | $18.66 | $19.67 |
| January 2020 | $19.93 | $21.01 |
| December 2019 | $18.81 | $19.83 |
| November 2019 | $18.02 | $19 |
| October 2019 | $17.60 | $18.55 |
| September 2019 | $16.25 | $17.13 |
| August 2019 | $17.06 | $17.98 |
| July 2019 | $18.25 | $19.24 |
| June 2019 | $16.39 | $17.28 |
| May 2019 | $15.11 | $15.93 |
| April 2019 | $16.16 | $17.04 |
| March 2019 | $15.64 | $16.49 |
| February 2019 | $14.74 | $15.54 |
| January 2019 | $14.76 | $15.56 |
| December 2018 | $12.49 | $13.17 |
| November 2018 | $14.23 | $15 |
| October 2018 | $14.41 | $15.19 |
| September 2018 | $15.94 | $16.80 |
| August 2018 | $16.32 | $17.20 |
| July 2018 | $16.74 | $17.65 |
| June 2018 | $17.03 | $17.95 |
| May 2018 | $16.88 | $17.80 |
| April 2018 | $16.36 | $17.25 |
| March 2018 | $17.88 | $18.85 |
| February 2018 | $16.70 | $17.60 |
| January 2018 | $17.83 | $18.80 |
| December 2017 | $17.12 | $18.05 |
| November 2017 | $17.83 | $18.80 |
| October 2017 | $16.88 | $17.80 |
| September 2017 | $17.88 | $18.85 |
| August 2017 | $17.88 | $18.85 |
| July 2017 | $17.12 | $18.05 |
| June 2017 | $17.78 | $18.75 |
| May 2017 | $16.74 | $17.65 |
| April 2017 | $16.60 | $17.50 |
| March 2017 | $16.17 | $17.05 |
| February 2017 | $15.70 | $16.55 |
| January 2017 | $15.98 | $16.85 |
| December 2016 | $18.02 | $19 |
| November 2016 | $19.73 | $20.80 |
| October 2016 | $16.79 | $17.70 |
| September 2016 | $17.43 | $18.38 |
| August 2016 | $17.92 | $18.89 |
| July 2016 | $17.48 | $18.43 |
| June 2016 | $16.81 | $17.72 |
| May 2016 | $16.49 | $17.38 |
| April 2016 | $15.98 | $16.85 |
| March 2016 | $16.27 | $17.15 |
| February 2016 | $14.43 | $15.21 |
| January 2016 | $15.09 | $15.91 |
| December 2015 | $17.56 | $18.51 |
| November 2015 | $18.42 | $19.42 |
| October 2015 | $18.80 | $19.82 |
| September 2015 | $18.15 | $19.13 |
| August 2015 | $16.55 | $17.45 |
| July 2015 | $15.41 | $16.25 |
| June 2015 | $14.73 | $15.53 |
| May 2015 | $15.11 | $15.93 |
| April 2015 | $16.55 | $17.45 |
| March 2015 | $17.60 | $18.56 |
| February 2015 | $16.12 | $16.99 |
| January 2015 | $15.33 | $16.16 |
| December 2014 | $17.44 | $18.39 |
| November 2014 | $17.63 | $18.59 |
| October 2014 | $18.16 | $19.15 |
| September 2014 | $18.90 | $19.93 |
| August 2014 | $20.55 | $21.66 |
| July 2014 | $21.66 | $22.84 |
| June 2014 | $24.12 | $25.43 |
| May 2014 | $22.33 | $23.54 |
| April 2014 | $16.93 | $17.85 |
| March 2014 | $18.26 | $19.25 |
| February 2014 | $18.34 | $19.33 |
| January 2014 | $17.05 | $17.97 |
| December 2013 | $18.20 | $19.19 |
| November 2013 | $16.83 | $17.74 |
| October 2013 | $17.71 | $18.67 |
| September 2013 | $18.61 | $19.62 |
| August 2013 | $18.32 | $19.31 |
| July 2013 | $21.51 | $22.68 |
| June 2013 | $19.97 | $21.05 |
| May 2013 | $19.37 | $20.42 |
| April 2013 | $18.56 | $19.57 |
| March 2013 | $20.16 | $21.25 |
| February 2013 | $21.15 | $22.30 |
| January 2013 | $22.29 | $23.50 |
| December 2012 | $21.89 | $23.08 |
| November 2012 | $20.28 | $21.38 |
| October 2012 | $18.78 | $19.80 |
| September 2012 | $18.50 | $19.50 |
| August 2012 | $18.18 | $19.17 |
| July 2012 | $16.06 | $16.93 |
| June 2012 | $15 | $15.81 |
| May 2012 | $15.15 | $15.97 |
| April 2012 | $16.91 | $17.83 |
| March 2012 | $18.03 | $19.01 |
| February 2012 | $15.28 | $16.11 |
| January 2012 | $15.15 | $15.97 |
| December 2011 | $13.91 | $14.66 |
| November 2011 | $13.64 | $14.38 |
| October 2011 | $13.61 | $14.35 |
| September 2011 | $14.22 | $14.99 |
| August 2011 | $17.49 | $18.44 |
| July 2011 | $16.80 | $17.71 |
| June 2011 | $19.77 | $20.84 |
| May 2011 | $20.61 | $21.73 |
| April 2011 | $24.78 | $26.12 |
| March 2011 | $23.78 | $25.07 |
| February 2011 | $25.40 | $26.78 |
| January 2011 | $26 | $27.41 |
| December 2010 | $20.73 | $21.85 |
| November 2010 | $16.70 | $17.60 |
| October 2010 | $19.15 | $20.19 |
| September 2010 | $23.59 | $24.87 |
| August 2010 | $22.84 | $24.08 |
| July 2010 | $24.46 | $25.79 |
| June 2010 | $21.97 | $23.16 |
| May 2010 | $26.23 | $27.65 |
| April 2010 | $31.34 | $33.04 |
| March 2010 | $30.69 | $32.35 |
| February 2010 | $26.08 | $27.50 |
| January 2010 | $24.66 | $26 |
| December 2009 | $27.40 | $28.89 |
| November 2009 | $23.62 | $24.90 |
| October 2009 | $22.71 | $23.94 |
| September 2009 | $27.62 | $29.12 |
| August 2009 | $31.11 | $32.80 |
| July 2009 | $26.71 | $28.16 |
| June 2009 | $25.13 | $26.49 |
| May 2009 | $24.23 | $25.54 |
| April 2009 | $23.60 | $24.88 |
| March 2009 | $15.88 | $16.74 |
| February 2009 | $17.44 | $18.39 |
| January 2009 | $22.81 | $24.05 |
| December 2008 | $23.07 | $24.32 |
| November 2008 | $25.05 | $26.41 |
| October 2008 | $29.33 | $30.92 |
| September 2008 | $37.08 | $39.09 |
| August 2008 | $35.35 | $37.27 |
| July 2008 | $33.23 | $35.03 |
| June 2008 | $32.55 | $34.32 |
| May 2008 | $36.41 | $38.38 |
| April 2008 | $38.58 | $40.67 |
| March 2008 | $40.72 | $42.93 |
| February 2008 | $36.47 | $38.45 |
| January 2008 | $36.82 | $38.82 |
| December 2007 | $33.68 | $35.51 |
| November 2007 | $26.99 | $28.45 |
| October 2007 | $32.12 | $33.86 |
| September 2007 | $31.88 | $33.61 |
| August 2007 | $29.85 | $31.62 |
| July 2007 | $38.27 | $40.54 |
| June 2007 | $43.74 | $46.34 |
| May 2007 | $49.24 | $52.34 |
| April 2007 | $53.28 | $56.63 |
| March 2007 | $49.22 | $52.31 |
| February 2007 | $52.19 | $55.63 |
| January 2007 | $54.32 | $57.90 |
| December 2006 | $50.25 | $53.57 |
| November 2006 | $52.37 | $55.99 |
| October 2006 | $50.30 | $53.78 |
| September 2006 | $51.32 | $54.87 |
| August 2006 | $47.53 | $50.96 |
| July 2006 | $41.88 | $44.90 |
| June 2006 | $43.41 | $46.54 |
| May 2006 | $43.69 | $47.02 |
| April 2006 | $52.18 | $56.16 |
| March 2006 | $58.39 | $62.84 |
| February 2006 | $55.53 | $59.93 |
| January 2006 | $58.79 | $63.45 |
| December 2005 | $62.29 | $67.22 |
| November 2005 | $61.38 | $66.40 |
| October 2005 | $60.96 | $65.95 |
| September 2005 | $57.73 | $62.45 |
| August 2005 | $69.37 | $75.21 |
| July 2005 | $75.07 | $81.39 |
| June 2005 | $75.21 | $81.54 |
| May 2005 | $72.62 | $78.87 |
| April 2005 | $64.07 | $69.59 |
| March 2005 | $61.96 | $67.30 |
| February 2005 | $66.76 | $72.65 |
| January 2005 | $63.22 | $68.80 |
| December 2004 | $59 | $64.20 |
| November 2004 | $50.28 | $54.85 |
| October 2004 | $46.66 | $50.90 |
| September 2004 | $43.79 | $47.77 |
| August 2004 | $44.24 | $48.40 |
| July 2004 | $39.32 | $43.02 |
| June 2004 | $36.28 | $39.70 |
| May 2004 | $35.58 | $39.05 |
| April 2004 | $35.71 | $39.20 |
| March 2004 | $37.07 | $40.69 |
| February 2004 | $37.22 | $40.98 |
| January 2004 | $35.88 | $39.50 |
| December 2003 | $33.87 | $37.29 |
| November 2003 | $31.50 | $34.80 |
| October 2003 | $29.91 | $33.04 |
| September 2003 | $29.04 | $32.08 |
| August 2003 | $30.68 | $34.01 |
| July 2003 | $29.27 | $32.45 |
| June 2003 | $28.14 | $31.20 |
| May 2003 | $27.44 | $30.42 |
| April 2003 | $26.43 | $29.30 |
| March 2003 | $24.53 | $27.20 |
| February 2003 | $25.41 | $28.26 |
| January 2003 | $25.66 | $28.54 |
| December 2002 | $26.98 | $30 |
| November 2002 | $26.84 | $29.85 |
| October 2002 | $26.24 | $29.18 |
| September 2002 | $24.82 | $27.60 |
| August 2002 | $25.99 | $28.90 |
| July 2002 | $25.63 | $28.50 |
| June 2002 | $26.99 | $30.02 |
| May 2002 | $28.78 | $32.01 |
| April 2002 | $27.65 | $30.75 |
| March 2002 | $26.98 | $30 |
| February 2002 | $25.74 | $28.70 |
| January 2002 | $25.87 | $28.85 |
| December 2001 | $24.88 | $27.75 |
| November 2001 | $24.31 | $27.11 |
| October 2001 | $23.08 | $25.74 |
| September 2001 | $23.18 | $25.85 |
| August 2001 | $24.44 | $27.25 |
| July 2001 | $26.41 | $29.45 |
| June 2001 | $24.11 | $26.89 |
| May 2001 | $23.22 | $25.89 |
| April 2001 | $22.05 | $24.59 |
| March 2001 | $20.45 | $22.81 |
| February 2001 | $20.50 | $22.94 |
| January 2001 | $19.66 | $22 |
| December 2000 | $19.66 | $22 |
| November 2000 | $17.76 | $19.88 |
| October 2000 | $18.04 | $20.19 |
| September 2000 | $16.46 | $27.75 |
| August 2000 | $17.39 | $29.31 |
| July 2000 | $17.65 | $29.75 |
| June 2000 | $17.80 | $30 |
| May 2000 | $17.76 | $29.94 |
| April 2000 | $17.09 | $28.81 |
| March 2000 | $17.17 | $28.94 |
| February 2000 | $14.31 | $24.19 |
| January 2000 | $14.01 | $23.69 |
| December 1999 | $14.38 | $24.31 |
| November 1999 | $13.23 | $22.38 |
| October 1999 | $14.12 | $23.88 |
| September 1999 | $12.75 | $21.56 |
| August 1999 | $13.82 | $23.38 |
| July 1999 | $14.79 | $25 |
| June 1999 | $15.97 | $27 |
| May 1999 | $16.15 | $27.31 |
| April 1999 | $15.08 | $25.50 |
| March 1999 | $14.34 | $24.25 |
| February 1999 | $12.74 | $21.56 |
| January 1999 | $13.15 | $22.25 |
| December 1998 | $13.85 | $23.44 |
| November 1998 | $13.91 | $23.56 |
| October 1998 | $14.13 | $23.94 |
| September 1998 | $14.10 | $23.88 |
| August 1998 | $11.83 | $20.06 |
| July 1998 | $14.64 | $24.81 |
| June 1998 | $16.15 | $27.38 |
| May 1998 | $17.65 | $29.94 |
| April 1998 | $18.27 | $31 |
| March 1998 | $19.82 | $33.62 |
| February 1998 | $20.10 | $34.12 |
| January 1998 | $20.91 | $35.50 |
| December 1997 | $17.77 | $90.50 |
| November 1997 | $18.34 | $94.50 |
| October 1997 | $18.49 | $95.25 |
| September 1997 | $19.22 | $99 |
| August 1997 | $16.61 | $85.62 |
| July 1997 | $16.64 | $85.75 |
| June 1997 | $16.25 | $83.75 |
| May 1997 | $15.95 | $82.25 |
| April 1997 | $14.08 | $72.62 |
| March 1997 | $14.32 | $73.88 |
| February 1997 | $13.34 | $77.62 |
| January 1997 | $12.69 | $73.88 |
| December 1996 | $11.17 | $65 |
| November 1996 | $11.35 | $66.12 |
| October 1996 | $11.50 | $67 |
| September 1996 | $10.99 | $64 |
| August 1996 | $10.55 | $61.50 |
| July 1996 | $10.31 | $60.12 |
| June 1996 | $11.06 | $64.50 |
| May 1996 | $11.01 | $64.25 |
| April 1996 | $10.84 | $63.25 |
| March 1996 | $9.90 | $57.75 |
| February 1996 | $10.45 | $61 |
| January 1996 | $9.55 | $55.75 |
| December 1995 | $9.42 | $55 |
| November 1995 | $9.82 | $57.38 |
| October 1995 | $10.37 | $60.62 |
| September 1995 | $10.89 | $63.62 |
| August 1995 | $10.47 | $61.25 |
| July 1995 | $10.51 | $61.50 |
| June 1995 | $10.86 | $63.50 |
| May 1995 | $10.82 | $63.38 |
| April 1995 | $10.63 | $62.25 |
| March 1995 | $10.57 | $61.88 |
| February 1995 | $10.16 | $59.50 |
| January 1995 | $9.56 | $56 |
| December 1994 | $9.26 | $54.25 |
| November 1994 | $10.10 | $59.25 |
| October 1994 | $9.68 | $56.75 |
| September 1994 | $9.72 | $57 |
| August 1994 | $10.33 | $60.62 |
| July 1994 | $9.88 | $58 |
| June 1994 | $8.48 | $49.75 |
| May 1994 | $9.53 | $56 |
| April 1994 | $9.60 | $56.38 |
| March 1994 | $9.19 | $54 |
| February 1994 | $9.12 | $53.62 |
| January 1994 | $9.33 | $54.88 |
| December 1993 | $8.61 | $50.62 |
| November 1993 | $8.84 | $52 |
| October 1993 | $8.37 | $49.25 |
| September 1993 | $7.84 | $46.12 |
| August 1993 | $8.81 | $51.88 |
| July 1993 | $7.32 | $43.12 |
| June 1993 | $6.75 | $39.75 |
| May 1993 | $6.61 | $39 |
| April 1993 | $6.68 | $39.38 |
| March 1993 | $6.97 | $41.12 |
| February 1993 | $6.65 | $39.25 |
| January 1993 | $6.50 | $38.38 |
| December 1992 | $6.41 | $37.88 |
| November 1992 | $6.28 | $37.12 |
| October 1992 | $6.43 | $38 |
| September 1992 | $5.75 | $34 |
| August 1992 | $5.72 | $33.88 |
| July 1992 | $6.14 | $36.38 |
| June 1992 | $6.31 | $37.38 |
| May 1992 | $6.62 | $39.25 |
| April 1992 | $6.37 | $37.75 |
| March 1992 | $6.28 | $37.25 |
| February 1992 | $6.21 | $36.88 |
| January 1992 | $5.45 | $32.38 |
| December 1991 | $5.10 | $30.25 |
| November 1991 | $5.40 | $32.12 |
| October 1991 | $5.86 | $34.88 |
| September 1991 | $5.51 | $32.75 |
| August 1991 | $5.41 | $32.25 |
| July 1991 | $5.77 | $34.38 |
| June 1991 | $5.75 | $34.25 |
| May 1991 | $5.80 | $34.62 |
| April 1991 | $5.41 | $32.25 |
| March 1991 | $5.62 | $33.50 |
| February 1991 | $5.94 | $35.50 |
| January 1991 | $5.15 | $30.75 |
| December 1990 | $4.64 | $27.75 |
| November 1990 | $5.01 | $30 |
| October 1990 | $4.74 | $28.38 |
| September 1990 | $4.89 | $29.25 |
| August 1990 | $5.30 | $31.75 |
| July 1990 | $6.40 | $38.38 |
| June 1990 | $6.24 | $37.38 |
| May 1990 | $6.62 | $39.75 |
| April 1990 | $6.06 | $36.38 |
| March 1990 | $7.14 | $42.88 |
JOE
Price: $66.08
52 week price:
Dividend Yield: 0.96%
5-year range yield:
Forward Dividend Yield: 0.98%
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: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 13.86%
DGR5: 30.00%