JOE: The St. Joe Company

As of Friday, August 29th, 2025

$ 50.46

-0.20 -0.39%

Open: 50.68
High: 50.90
Low: 50.35
Volume: 164,160
Previous Close on Thursday, August 28th, 2025

$ 50.66

-0.11 -0.22%

Open: 51.14
High: 51.35
Low: 50.20
Volume: 176,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 50.68 50.90 50.35 50.46 164,160 -0.20 -0.39
2025-08-28 51.14 51.35 50.20 50.66 176,352 -0.11 -0.22
2025-08-27 50.18 51.11 50.18 50.77 249,242 -0.01 -0.02
2025-08-26 50.20 51.01 50.20 50.78 181,068 +0.53 +1.05
2025-08-25 51.29 51.49 50.13 50.25 192,728 -1.10 -2.14
2025-08-22 49.23 51.39 49.01 51.35 591,500 +2.34 +4.77
2025-08-21 48.93 49.33 48.57 49.01 149,800 -0.16 -0.33
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

50.46 -0.20 -0.39 164,160