11 fabulous farmhouses perfect for a living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

The St. Joe Company (JOE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

57.80

+0.84

(+1.47%)

At close: 04:00PM EDT

57.80

+0.03

(+0.05%)

After hours:

04:01PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	57.82	58.09	57.21	57.80	57.80	144,200
01 May 2024	57.07	58.12	56.63	56.96	56.96	148,400
30 Apr 2024	58.02	58.39	57.10	57.20	57.20	199,700
29 Apr 2024	59.00	59.41	58.52	58.61	58.61	116,000
26 Apr 2024	57.81	59.83	57.81	58.53	58.53	220,600
25 Apr 2024	57.43	58.60	56.30	57.81	57.81	241,400
24 Apr 2024	56.74	57.50	56.74	56.86	56.86	167,200
23 Apr 2024	56.09	57.28	56.09	57.03	57.03	159,800
22 Apr 2024	55.00	56.15	54.66	56.07	56.07	170,300
19 Apr 2024	53.94	55.26	53.94	54.88	54.88	211,100
18 Apr 2024	54.82	55.41	54.16	54.22	54.22	190,600
17 Apr 2024	56.16	56.16	54.47	54.66	54.66	163,700
16 Apr 2024	55.75	56.08	54.73	55.72	55.72	225,400
15 Apr 2024	57.76	57.79	55.82	56.33	56.33	200,700
12 Apr 2024	56.87	57.53	56.35	56.89	56.89	153,100
11 Apr 2024	57.01	57.88	56.70	57.55	57.55	125,100
10 Apr 2024	57.14	57.71	56.06	56.51	56.51	268,500
09 Apr 2024	58.10	59.39	57.88	59.10	59.10	143,200
08 Apr 2024	58.03	58.39	57.45	57.98	57.98	141,400
05 Apr 2024	56.10	57.12	56.10	57.07	57.07	252,100
04 Apr 2024	58.15	58.58	55.98	56.35	56.35	225,100
03 Apr 2024	55.28	57.70	55.28	57.51	57.51	239,000
02 Apr 2024	57.00	57.13	55.30	55.69	55.69	276,000
01 Apr 2024	57.96	58.14	57.09	57.48	57.48	267,600
28 Mar 2024	57.45	59.30	57.43	57.97	57.97	313,000
27 Mar 2024	56.50	57.55	56.23	57.39	57.39	257,800
26 Mar 2024	56.24	56.27	55.24	55.97	55.97	169,800
25 Mar 2024	55.60	56.37	55.46	55.92	55.92	153,100
22 Mar 2024	56.96	57.29	55.02	55.10	55.10	201,900
21 Mar 2024	55.00	57.30	54.68	57.11	57.11	258,500
20 Mar 2024	53.44	54.94	53.39	54.56	54.56	138,800
19 Mar 2024	52.68	53.81	52.68	53.65	53.65	147,000
18 Mar 2024	52.81	53.12	52.35	52.73	52.73	154,100
15 Mar 2024	52.00	52.84	51.95	52.73	52.73	328,400
14 Mar 2024	54.07	54.29	51.99	52.26	52.26	177,500
13 Mar 2024	54.37	54.85	53.90	54.09	54.09	155,300
12 Mar 2024	53.64	54.34	53.36	54.30	54.30	160,000
11 Mar 2024	53.65	54.00	53.17	53.79	53.79	116,800
08 Mar 2024	53.35	53.86	53.10	53.80	53.80	117,600
07 Mar 2024	52.00	52.81	51.94	52.79	52.79	108,600
06 Mar 2024	52.48	52.74	51.81	51.89	51.89	145,400
05 Mar 2024	53.02	53.38	51.74	51.82	51.82	190,700
04 Mar 2024	54.19	54.84	53.06	53.24	53.24	244,700
01 Mar 2024	53.75	54.48	53.05	54.00	54.00	243,400
01 Mar 2024	0.12 Dividend
29 Feb 2024	53.91	54.17	53.24	53.87	53.75	144,400
28 Feb 2024	53.43	54.15	53.05	53.23	53.11	137,700
27 Feb 2024	54.45	55.06	53.75	53.94	53.82	243,600
26 Feb 2024	54.75	55.08	54.20	54.30	54.18	129,200
23 Feb 2024	56.09	56.09	54.65	55.02	54.90	165,800
22 Feb 2024	55.00	56.80	54.77	55.97	55.85	363,900
21 Feb 2024	54.65	55.49	54.65	55.15	55.03	245,300
20 Feb 2024	53.57	54.65	53.57	54.16	54.04	301,100
16 Feb 2024	54.35	54.61	53.83	53.98	53.86	200,600
15 Feb 2024	55.04	55.54	54.40	54.95	54.83	233,300
14 Feb 2024	54.05	54.61	53.34	54.33	54.21	239,700
13 Feb 2024	54.70	55.30	52.88	53.35	53.23	230,300
12 Feb 2024	55.25	57.54	55.00	56.57	56.44	172,300
09 Feb 2024	54.63	55.36	53.80	54.93	54.81	249,400
08 Feb 2024	54.57	55.21	54.37	54.81	54.69	222,600
07 Feb 2024	54.88	54.88	53.60	54.40	54.28	240,700
06 Feb 2024	54.70	55.64	54.35	54.88	54.76	88,600
05 Feb 2024	55.65	55.65	54.63	54.65	54.53	123,000
02 Feb 2024	56.25	56.77	55.40	56.36	56.23	131,400
01 Feb 2024	55.50	56.70	55.33	56.68	56.55	125,100
31 Jan 2024	56.02	57.05	55.13	55.20	55.08	133,400
30 Jan 2024	56.37	56.50	55.70	55.88	55.76	107,500
29 Jan 2024	56.12	56.85	56.03	56.69	56.56	123,500
26 Jan 2024	57.00	57.18	56.10	56.18	56.05	95,200
25 Jan 2024	56.76	56.95	55.85	56.58	56.45	103,200
24 Jan 2024	57.75	57.87	55.54	55.67	55.55	127,000
23 Jan 2024	58.12	58.12	56.14	56.98	56.85	111,100
22 Jan 2024	56.72	58.13	56.72	57.53	57.40	267,700
19 Jan 2024	54.63	56.51	54.20	56.39	56.26	185,300
18 Jan 2024	53.73	54.52	53.18	54.42	54.30	111,000
17 Jan 2024	54.30	54.49	53.47	53.57	53.45	160,100
16 Jan 2024	55.62	55.78	54.78	55.06	54.94	111,900
12 Jan 2024	56.90	56.95	55.76	56.37	56.24	114,600
11 Jan 2024	56.74	56.98	55.60	56.14	56.01	169,100
10 Jan 2024	56.70	57.43	56.13	57.09	56.96	181,900
09 Jan 2024	57.72	57.98	56.91	56.98	56.85	161,700
08 Jan 2024	57.59	58.79	57.24	58.65	58.52	166,100
05 Jan 2024	57.13	58.16	57.02	57.43	57.30	120,900
04 Jan 2024	57.76	58.82	57.41	57.52	57.39	143,700
03 Jan 2024	58.32	58.48	56.79	57.84	57.71	177,200
02 Jan 2024	60.06	60.58	58.22	58.83	58.70	170,600
29 Dec 2023	60.64	61.05	60.14	60.18	60.05	144,700
28 Dec 2023	60.14	61.49	60.14	60.98	60.84	156,700
27 Dec 2023	60.59	60.70	60.07	60.59	60.46	183,000
26 Dec 2023	59.17	60.10	59.16	60.04	59.91	173,900
22 Dec 2023	58.92	59.55	58.40	58.93	58.80	134,100
21 Dec 2023	58.43	58.64	57.22	58.55	58.42	200,800
20 Dec 2023	57.90	59.99	57.33	57.47	57.34	289,100
19 Dec 2023	56.75	58.17	56.75	57.86	57.73	203,200
18 Dec 2023	57.12	57.54	56.22	56.23	56.10	145,800
15 Dec 2023	57.81	57.81	56.49	57.01	56.88	375,200
14 Dec 2023	57.44	59.00	57.38	57.75	57.62	324,000
13 Dec 2023	55.15	57.10	53.64	56.77	56.64	333,600
12 Dec 2023	56.33	56.65	54.88	55.15	55.03	215,700
11 Dec 2023	53.91	56.36	53.87	56.33	56.20	244,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,197.28+25.13(+0.31%)

FTSE 25020,067.44+15.11(+0.08%)

AIM770.00+1.89(+0.25%)

GBP/EUR1.1688+0.0005(+0.04%)

GBP/USD1.2554+0.0021(+0.17%)

Bitcoin GBP47,128.74+1,104.20(+2.40%)

11 fabulous farmhouses perfect for a living a rural lifestyle

The St. Joe Company (JOE)

FTSE 100
8,197.28
+25.13(+0.31%)

FTSE 250
20,067.44
+15.11(+0.08%)

AIM
770.00
+1.89(+0.25%)

GBP/EUR
1.1688
+0.0005(+0.04%)

GBP/USD
1.2554
+0.0021(+0.17%)

Bitcoin GBP
47,128.74
+1,104.20(+2.40%)