JOE: The St. Joe Company

As of Thursday, October 16th, 2025

$ 48.66

+0.01 +0.02%

Open: 48.55
High: 49.16
Low: 48.45
Volume: 171,797
Previous Close on Wednesday, October 15th, 2025

$ 48.65

+0.09 +0.19%

Open: 48.65
High: 49.16
Low: 48.11
Volume: 124,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 48.55 49.16 48.45 48.66 171,797 +0.01 +0.02
2025-10-15 48.65 49.16 48.11 48.65 124,028 +0.09 +0.19
2025-10-14 47.35 48.64 47.35 48.56 143,718 +1.00 +2.10
2025-10-13 47.15 47.74 46.61 47.56 197,398 +0.67 +1.43
2025-10-10 47.60 47.76 46.37 46.89 164,483 -0.49 -1.03
2025-10-09 47.37 47.87 47.13 47.38 126,555 -0.26 -0.55
2025-10-08 47.23 47.66 46.77 47.64 112,203 +0.47 +1.00
2025-10-07 47.53 47.93 47.03 47.17 181,019 -0.61 -1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.16
On 2025-10-15		 46.37
On 2025-10-10		 1.28 2.70 47.76
On 2025-10-10		 46.61
On 2025-10-13		 -2.42 48.06
10D 49.87
On 2025-10-03		 46.37
On 2025-10-10		 -0.16 -0.33 49.87
On 2025-10-03		 46.37
On 2025-10-10		 -7.02 47.96
20D 52.36
On 2025-09-19		 46.37
On 2025-10-10		 -3.50 -6.71 52.36
On 2025-09-19		 46.37
On 2025-10-10		 -11.44 48.72
WTD 49.16
On 2025-10-15		 46.61
On 2025-10-13		 1.77 3.77 49.16
On 2025-10-15		 48.45
On 2025-10-16		 -1.44 48.36
MTD 49.95
On 2025-10-02		 46.37
On 2025-10-10		 -0.82 -1.66 49.95
On 2025-10-02		 46.37
On 2025-10-10		 -7.17 48.16
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

15.01 -0.42 -2.72 2,204,381
HAYW

Hayward Holdings Inc.

15.25 -0.20 -1.29 1,041,059
BRSL

Brightstar Lottery PLC

16.81 -0.13 -0.77 1,114,302
JOE

The St. Joe Company

48.66 +0.01 +0.02 171,797