The St. Joe Company (JOE) Stock Price History
Historical prices from 1990 to 2026
- 1M
- -6.2%
- 3M
- -6.5%
- YTD
- +1.5%
- 1Y
- +25.8%
- 3Y
- +7.8%
- 5Y
- +6.5%
Loading 10-year price history...
JOE Historical Performance
JOE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.9%
- 2003 annual price return
- +23.5%
- 2004 annual price return
- +72.8%
- 2005 annual price return
- +5.8%
- 2006 annual price return
- -21.2%
- 2007 annual price return
- -34.1%
- 2008 annual price return
- -29.9%
- 2009 annual price return
- +16.9%
- 2010 annual price return
- -23.2%
- 2011 annual price return
- -34.0%
- 2012 annual price return
- +55.6%
- 2013 annual price return
- -18.3%
- 2014 annual price return
- -3.1%
- 2015 annual price return
- +1.1%
- 2016 annual price return
- +7.4%
- 2017 annual price return
- -5.2%
- 2018 annual price return
- -27.4%
- 2019 annual price return
- +51.5%
- 2020 annual price return
- +118.1%
- 2021 annual price return
- +25.1%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +53.5%
- 2024 annual price return
- -23.6%
- 2025 annual price return
- +33.0%
- 2026 annual price return
- +20.7%
JOE Stock Price Trajectory (1990–2026)
As of July 7, 2026, The St. Joe Company (JOE) trades at $60.72, representing a +25.8% return over the past year. The stock has delivered a +42.4% total return over five years (+6.5% 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 -28.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers FCPT (-7.3% 1Y), PINE (+41.3% 1Y), and JBGS (-10.1% 1Y), JOE has underperformed the peer group average. Compare JOE vs FCPT →
JOE Historical Price Data · from 1990
Rows 1–50 of 9,137| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 61.54 | 61.54 | 60.27 | 60.72 | 223K | -0.99% |
| 2026-07-02 | 61.72 | 62.69 | 60.85 | 61.33 | 181K | -0.15% |
| 2026-07-01 | 62.94 | 63.76 | 61.40 | 61.42 | 383K | -1.93% |
| 2026-06-30 | 62.90 | 63.33 | 61.42 | 62.63 | 383K | -0.54% |
| 2026-06-29 | 65.68 | 65.68 | 62.52 | 62.97 | 157K | -4.59% |
| 2026-06-26 | 66.99 | 67.24 | 65.27 | 66.00 | 493K | -1.03% |
| 2026-06-25 | 66.82 | 67.74 | 66.38 | 66.69 | 185K | -0.19% |
| 2026-06-24 | 66.56 | 67.57 | 66.56 | 66.82 | 223K | +0.77% |
| 2026-06-23 | 65.01 | 66.90 | 65.01 | 66.31 | 163K | +1.52% |
| 2026-06-22 | 66.64 | 67.09 | 65.14 | 65.32 | 306K | -0.94% |
| 2026-06-18 | 63.92 | 66.05 | 62.95 | 65.94 | 943K | +3.88% |
| 2026-06-17 | 63.89 | 64.77 | 62.68 | 63.48 | 225K | -1.38% |
| 2026-06-16 | 65.05 | 65.30 | 64.16 | 64.37 | 209K | -1.08% |
| 2026-06-15 | 64.97 | 66.14 | 64.46 | 65.07 | 348K | +0.23% |
| 2026-06-12 | 65.23 | 65.94 | 64.65 | 64.92 | 239K | -0.06% |
| 2026-06-11 | 65.00 | 65.32 | 64.31 | 64.96 | 139K | +0.60% |
| 2026-06-10 | 65.50 | 65.53 | 64.48 | 64.57 | 160K | -1.39% |
| 2026-06-09 | 64.71 | 65.55 | 64.39 | 65.48 | 182K | +1.19% |
| 2026-06-08 | 65.00 | 65.84 | 64.56 | 64.71 | 184K | -0.25% |
| 2026-06-05 | 64.81 | 65.60 | 64.44 | 64.87 | 204K | -0.28% |
| 2026-06-04 | 65.65 | 66.02 | 64.44 | 65.05 | 244K | +0.87% |
| 2026-06-03 | 62.99 | 64.52 | 62.99 | 64.49 | 204K | +1.43% |
| 2026-06-02 | 62.73 | 63.76 | 62.32 | 63.58 | 125K | +1.29% |
| 2026-06-01 | 63.36 | 63.98 | 62.59 | 62.77 | 226K | -1.35% |
| 2026-05-29 | 63.90 | 64.69 | 63.60 | 63.63 | 152K | -0.92% |
| 2026-05-28 | 63.30 | 64.47 | 63.29 | 64.22 | 181K | +0.55% |
| 2026-05-27 | 64.37 | 65.01 | 63.19 | 63.87 | 238K | -0.44% |
| 2026-05-26 | 64.44 | 64.65 | 63.89 | 64.15 | 134K | +0.53% |
| 2026-05-22 | 63.90 | 64.00 | 63.33 | 63.81 | 29K | -0.34% |
| 2026-05-21 | 63.99 | 64.54 | 63.41 | 64.03 | 122K | -1.45% |
| 2026-05-20 | 63.32 | 64.99 | 63.23 | 64.97 | 163K | +2.88% |
| 2026-05-19 | 64.11 | 64.31 | 62.77 | 63.15 | 98K | -1.83% |
| 2026-05-18 | 63.52 | 64.91 | 63.09 | 64.33 | 145K | +1.20% |
| 2026-05-15 | 64.13 | 64.30 | 63.08 | 63.57 | 158K | -1.03% |
| 2026-05-14 | 64.29 | 64.82 | 63.70 | 64.23 | 174K | +1.09% |
| 2026-05-13 | 63.54 | 64.39 | 62.86 | 63.54 | 211K | -1.04% |
| 2026-05-12 | 65.25 | 65.25 | 64.15 | 64.21 | 179K | -1.37% |
| 2026-05-11 | 66.26 | 67.53 | 64.49 | 65.10 | 188K | -1.05% |
| 2026-05-08 | 65.23 | 67.35 | 65.23 | 65.79 | 232K | +1.14% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JOE — Frequently Asked Questions
Quick answers to the most common questions about buying JOE stock.
How has JOE stock performed recently?
JOE returned +25.8% over the past year, beating its 5-year annualized CAGR of +6.5%. The stock trades below 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 +25.8% 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 1990-2026, downloadable in CSV format.