NYSE - Delayed Quote • USD
The St. Joe Company (JOE)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:13 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 56.74 | 57.50 | 56.74 | 56.86 | 56.86 | 167,200 |
Apr 23, 2024 | 56.09 | 57.28 | 56.09 | 57.03 | 57.03 | 159,800 |
Apr 22, 2024 | 55.00 | 56.15 | 54.66 | 56.07 | 56.07 | 170,300 |
Apr 19, 2024 | 53.94 | 55.26 | 53.94 | 54.88 | 54.88 | 211,100 |
Apr 18, 2024 | 54.82 | 55.41 | 54.16 | 54.22 | 54.22 | 190,600 |
Apr 17, 2024 | 56.16 | 56.16 | 54.47 | 54.66 | 54.66 | 163,700 |
Apr 16, 2024 | 55.75 | 56.08 | 54.73 | 55.72 | 55.72 | 225,400 |
Apr 15, 2024 | 57.76 | 57.79 | 55.82 | 56.33 | 56.33 | 200,700 |
Apr 12, 2024 | 56.87 | 57.53 | 56.35 | 56.89 | 56.89 | 153,100 |
Apr 11, 2024 | 57.01 | 57.88 | 56.70 | 57.55 | 57.55 | 125,100 |
Apr 10, 2024 | 57.14 | 57.71 | 56.06 | 56.51 | 56.51 | 268,500 |
Apr 9, 2024 | 58.10 | 59.39 | 57.88 | 59.10 | 59.10 | 143,200 |
Apr 8, 2024 | 58.03 | 58.39 | 57.45 | 57.98 | 57.98 | 141,400 |
Apr 5, 2024 | 56.10 | 57.12 | 56.10 | 57.07 | 57.07 | 252,100 |
Apr 4, 2024 | 58.15 | 58.58 | 55.98 | 56.35 | 56.35 | 225,100 |
Apr 3, 2024 | 55.28 | 57.70 | 55.28 | 57.51 | 57.51 | 239,000 |
Apr 2, 2024 | 57.00 | 57.13 | 55.30 | 55.69 | 55.69 | 276,000 |
Apr 1, 2024 | 57.96 | 58.14 | 57.09 | 57.48 | 57.48 | 267,600 |
Mar 28, 2024 | 57.45 | 59.30 | 57.43 | 57.97 | 57.97 | 313,000 |
Mar 27, 2024 | 56.50 | 57.55 | 56.23 | 57.39 | 57.39 | 257,800 |
Mar 26, 2024 | 56.24 | 56.27 | 55.24 | 55.97 | 55.97 | 169,800 |
Mar 25, 2024 | 55.60 | 56.37 | 55.46 | 55.92 | 55.92 | 153,100 |
Mar 22, 2024 | 56.96 | 57.29 | 55.02 | 55.10 | 55.10 | 201,900 |
Mar 21, 2024 | 55.00 | 57.30 | 54.68 | 57.11 | 57.11 | 258,500 |
Mar 20, 2024 | 53.44 | 54.94 | 53.39 | 54.56 | 54.56 | 138,800 |
Mar 19, 2024 | 52.68 | 53.81 | 52.68 | 53.65 | 53.65 | 147,000 |
Mar 18, 2024 | 52.81 | 53.12 | 52.35 | 52.73 | 52.73 | 154,100 |
Mar 15, 2024 | 52.00 | 52.84 | 51.95 | 52.73 | 52.73 | 328,400 |
Mar 14, 2024 | 54.07 | 54.29 | 51.99 | 52.26 | 52.26 | 177,500 |
Mar 13, 2024 | 54.37 | 54.85 | 53.90 | 54.09 | 54.09 | 155,300 |
Mar 12, 2024 | 53.64 | 54.34 | 53.36 | 54.30 | 54.30 | 160,000 |
Mar 11, 2024 | 53.65 | 54.00 | 53.17 | 53.79 | 53.79 | 116,800 |
Mar 8, 2024 | 53.35 | 53.86 | 53.10 | 53.80 | 53.80 | 117,600 |
Mar 7, 2024 | 52.00 | 52.81 | 51.94 | 52.79 | 52.79 | 108,600 |
Mar 6, 2024 | 52.48 | 52.74 | 51.81 | 51.89 | 51.89 | 145,400 |
Mar 5, 2024 | 53.02 | 53.38 | 51.74 | 51.82 | 51.82 | 190,700 |
Mar 4, 2024 | 54.19 | 54.84 | 53.06 | 53.24 | 53.24 | 244,700 |
Mar 1, 2024 | 0.12 Dividend | |||||
Mar 1, 2024 | 53.75 | 54.48 | 53.05 | 54.00 | 54.00 | 243,400 |
Feb 29, 2024 | 53.91 | 54.17 | 53.24 | 53.87 | 53.75 | 144,400 |
Feb 28, 2024 | 53.43 | 54.15 | 53.05 | 53.23 | 53.11 | 137,700 |
Feb 27, 2024 | 54.45 | 55.06 | 53.75 | 53.94 | 53.82 | 243,600 |
Feb 26, 2024 | 54.75 | 55.08 | 54.20 | 54.30 | 54.18 | 129,200 |
Feb 23, 2024 | 56.09 | 56.09 | 54.65 | 55.02 | 54.90 | 165,800 |
Feb 22, 2024 | 55.00 | 56.80 | 54.77 | 55.97 | 55.85 | 363,900 |
Feb 21, 2024 | 54.65 | 55.49 | 54.65 | 55.15 | 55.03 | 245,300 |
Feb 20, 2024 | 53.57 | 54.65 | 53.57 | 54.16 | 54.04 | 301,100 |
Feb 16, 2024 | 54.35 | 54.61 | 53.83 | 53.98 | 53.86 | 200,600 |
Feb 15, 2024 | 55.04 | 55.54 | 54.40 | 54.95 | 54.83 | 233,300 |
Feb 14, 2024 | 54.05 | 54.61 | 53.34 | 54.33 | 54.21 | 239,700 |
Feb 13, 2024 | 54.70 | 55.30 | 52.88 | 53.35 | 53.23 | 230,300 |
Feb 12, 2024 | 55.25 | 57.54 | 55.00 | 56.57 | 56.44 | 172,300 |
Feb 9, 2024 | 54.63 | 55.36 | 53.80 | 54.93 | 54.81 | 249,400 |
Feb 8, 2024 | 54.57 | 55.21 | 54.37 | 54.81 | 54.69 | 222,600 |
Feb 7, 2024 | 54.88 | 54.88 | 53.60 | 54.40 | 54.28 | 240,700 |
Feb 6, 2024 | 54.70 | 55.64 | 54.35 | 54.88 | 54.76 | 88,600 |
Feb 5, 2024 | 55.65 | 55.65 | 54.63 | 54.65 | 54.53 | 123,000 |
Feb 2, 2024 | 56.25 | 56.77 | 55.40 | 56.36 | 56.23 | 131,400 |
Feb 1, 2024 | 55.50 | 56.70 | 55.33 | 56.68 | 56.55 | 125,100 |
Jan 31, 2024 | 56.02 | 57.05 | 55.13 | 55.20 | 55.08 | 133,400 |
Jan 30, 2024 | 56.37 | 56.50 | 55.70 | 55.88 | 55.76 | 107,500 |
Jan 29, 2024 | 56.12 | 56.85 | 56.03 | 56.69 | 56.56 | 123,500 |
Jan 26, 2024 | 57.00 | 57.18 | 56.10 | 56.18 | 56.05 | 95,200 |
Jan 25, 2024 | 56.76 | 56.95 | 55.85 | 56.58 | 56.45 | 103,200 |
Jan 24, 2024 | 57.75 | 57.87 | 55.54 | 55.67 | 55.55 | 127,000 |
Jan 23, 2024 | 58.12 | 58.12 | 56.14 | 56.98 | 56.85 | 111,100 |
Jan 22, 2024 | 56.72 | 58.13 | 56.72 | 57.53 | 57.40 | 267,700 |
Jan 19, 2024 | 54.63 | 56.51 | 54.20 | 56.39 | 56.26 | 185,300 |
Jan 18, 2024 | 53.73 | 54.52 | 53.18 | 54.42 | 54.30 | 111,000 |
Jan 17, 2024 | 54.30 | 54.49 | 53.47 | 53.57 | 53.45 | 160,100 |
Jan 16, 2024 | 55.62 | 55.78 | 54.78 | 55.06 | 54.94 | 111,900 |
Jan 12, 2024 | 56.90 | 56.95 | 55.76 | 56.37 | 56.24 | 114,600 |
Jan 11, 2024 | 56.74 | 56.98 | 55.60 | 56.14 | 56.01 | 169,100 |
Jan 10, 2024 | 56.70 | 57.43 | 56.13 | 57.09 | 56.96 | 181,900 |
Jan 9, 2024 | 57.72 | 57.98 | 56.91 | 56.98 | 56.85 | 161,700 |
Jan 8, 2024 | 57.59 | 58.79 | 57.24 | 58.65 | 58.52 | 166,100 |
Jan 5, 2024 | 57.13 | 58.16 | 57.02 | 57.43 | 57.30 | 120,900 |
Jan 4, 2024 | 57.76 | 58.82 | 57.41 | 57.52 | 57.39 | 143,700 |
Jan 3, 2024 | 58.32 | 58.48 | 56.79 | 57.84 | 57.71 | 177,200 |
Jan 2, 2024 | 60.06 | 60.58 | 58.22 | 58.83 | 58.70 | 170,600 |
Dec 29, 2023 | 60.64 | 61.05 | 60.14 | 60.18 | 60.05 | 144,700 |
Dec 28, 2023 | 60.14 | 61.49 | 60.14 | 60.98 | 60.84 | 156,700 |
Dec 27, 2023 | 60.59 | 60.70 | 60.07 | 60.59 | 60.46 | 183,000 |
Dec 26, 2023 | 59.17 | 60.10 | 59.16 | 60.04 | 59.91 | 173,900 |
Dec 22, 2023 | 58.92 | 59.55 | 58.40 | 58.93 | 58.80 | 134,100 |
Dec 21, 2023 | 58.43 | 58.64 | 57.22 | 58.55 | 58.42 | 200,800 |
Dec 20, 2023 | 57.90 | 59.99 | 57.33 | 57.47 | 57.34 | 289,100 |
Dec 19, 2023 | 56.75 | 58.17 | 56.75 | 57.86 | 57.73 | 203,200 |
Dec 18, 2023 | 57.12 | 57.54 | 56.22 | 56.23 | 56.10 | 145,800 |
Dec 15, 2023 | 57.81 | 57.81 | 56.49 | 57.01 | 56.88 | 375,200 |
Dec 14, 2023 | 57.44 | 59.00 | 57.38 | 57.75 | 57.62 | 324,000 |
Dec 13, 2023 | 55.15 | 57.10 | 53.64 | 56.77 | 56.64 | 333,600 |
Dec 12, 2023 | 56.33 | 56.65 | 54.88 | 55.15 | 55.03 | 215,700 |
Dec 11, 2023 | 53.91 | 56.36 | 53.87 | 56.33 | 56.20 | 244,400 |
Dec 8, 2023 | 52.14 | 54.21 | 51.90 | 53.91 | 53.79 | 333,300 |
Dec 7, 2023 | 52.69 | 53.11 | 51.97 | 52.26 | 52.14 | 185,000 |
Dec 6, 2023 | 52.94 | 53.50 | 52.06 | 52.64 | 52.52 | 187,400 |
Dec 5, 2023 | 53.42 | 53.49 | 52.29 | 52.38 | 52.26 | 182,000 |
Dec 4, 2023 | 52.28 | 53.91 | 52.28 | 53.84 | 53.72 | 152,900 |
Dec 1, 2023 | 51.30 | 52.82 | 50.85 | 52.65 | 52.53 | 141,300 |
Nov 30, 2023 | 51.91 | 51.99 | 51.17 | 51.43 | 51.32 | 170,800 |
Nov 29, 2023 | 52.22 | 52.91 | 51.66 | 51.99 | 51.87 | 140,800 |
Nov 28, 2023 | 52.16 | 52.19 | 51.14 | 51.72 | 51.60 | 234,600 |
Nov 27, 2023 | 53.11 | 53.13 | 52.18 | 52.38 | 52.26 | 244,600 |
Nov 24, 2023 | 53.41 | 53.85 | 53.17 | 53.35 | 53.23 | 45,300 |
Nov 22, 2023 | 53.21 | 53.55 | 52.84 | 53.39 | 53.27 | 106,400 |
Nov 21, 2023 | 53.02 | 53.30 | 52.51 | 52.71 | 52.59 | 102,700 |
Nov 20, 2023 | 53.39 | 53.43 | 52.63 | 53.09 | 52.97 | 129,100 |
Nov 17, 2023 | 52.94 | 53.34 | 52.58 | 53.18 | 53.06 | 156,200 |
Nov 16, 2023 | 52.97 | 53.04 | 52.06 | 52.70 | 52.58 | 175,900 |
Nov 15, 2023 | 51.90 | 53.58 | 51.84 | 52.98 | 52.86 | 374,800 |
Nov 14, 2023 | 50.27 | 52.07 | 49.89 | 51.93 | 51.81 | 264,200 |
Nov 13, 2023 | 48.38 | 48.92 | 47.90 | 48.84 | 48.73 | 190,800 |
Nov 10, 2023 | 48.67 | 48.69 | 47.94 | 48.67 | 48.56 | 214,000 |
Nov 9, 2023 | 50.19 | 50.19 | 47.83 | 48.21 | 48.10 | 260,100 |
Nov 8, 2023 | 0.12 Dividend | |||||
Nov 8, 2023 | 49.29 | 50.16 | 49.10 | 50.01 | 49.90 | 272,000 |
Nov 7, 2023 | 48.79 | 49.50 | 48.30 | 49.29 | 49.06 | 177,300 |
Nov 6, 2023 | 49.48 | 49.48 | 48.25 | 48.71 | 48.48 | 191,900 |
Nov 3, 2023 | 49.45 | 50.12 | 49.27 | 49.60 | 49.37 | 248,500 |
Nov 2, 2023 | 47.54 | 48.72 | 47.32 | 48.68 | 48.45 | 199,300 |
Nov 1, 2023 | 46.51 | 47.51 | 46.38 | 47.31 | 47.09 | 192,300 |
Oct 31, 2023 | 46.45 | 46.76 | 45.99 | 46.64 | 46.42 | 144,800 |
Oct 30, 2023 | 46.65 | 46.85 | 45.93 | 46.39 | 46.17 | 199,100 |
Oct 27, 2023 | 47.06 | 47.92 | 46.01 | 46.17 | 45.95 | 189,000 |
Oct 26, 2023 | 48.61 | 49.54 | 46.53 | 47.04 | 46.82 | 404,300 |
Oct 25, 2023 | 49.02 | 49.26 | 48.23 | 48.61 | 48.38 | 380,800 |
Oct 24, 2023 | 48.40 | 49.52 | 48.07 | 49.50 | 49.27 | 333,500 |
Oct 23, 2023 | 48.90 | 49.24 | 48.51 | 48.62 | 48.39 | 183,000 |
Oct 20, 2023 | 49.71 | 49.96 | 48.96 | 49.02 | 48.79 | 262,300 |
Oct 19, 2023 | 49.95 | 50.75 | 49.48 | 49.61 | 49.38 | 171,400 |
Oct 18, 2023 | 50.91 | 51.20 | 49.92 | 50.22 | 49.99 | 214,000 |
Oct 17, 2023 | 50.75 | 51.77 | 50.75 | 51.41 | 51.17 | 239,800 |
Oct 16, 2023 | 51.00 | 52.00 | 50.78 | 51.24 | 51.00 | 196,500 |
Oct 13, 2023 | 51.37 | 51.99 | 50.50 | 50.88 | 50.64 | 381,500 |
Oct 12, 2023 | 52.79 | 52.79 | 51.15 | 51.41 | 51.17 | 210,700 |
Oct 11, 2023 | 53.57 | 54.00 | 52.33 | 52.82 | 52.57 | 162,300 |
Oct 10, 2023 | 53.71 | 54.83 | 53.38 | 53.40 | 53.15 | 155,600 |
Oct 9, 2023 | 52.93 | 53.91 | 52.80 | 53.71 | 53.46 | 120,800 |
Oct 6, 2023 | 53.09 | 54.00 | 52.93 | 53.41 | 53.16 | 294,800 |
Oct 5, 2023 | 53.19 | 53.77 | 52.78 | 53.29 | 53.04 | 192,100 |
Oct 4, 2023 | 53.20 | 53.90 | 52.39 | 53.11 | 52.86 | 205,600 |
Oct 3, 2023 | 53.76 | 54.02 | 52.89 | 53.16 | 52.91 | 179,700 |
Oct 2, 2023 | 54.08 | 54.50 | 53.23 | 53.95 | 53.70 | 250,700 |
Sep 29, 2023 | 56.15 | 56.24 | 54.26 | 54.33 | 54.08 | 203,500 |
Sep 28, 2023 | 55.08 | 56.20 | 55.08 | 55.92 | 55.66 | 189,300 |
Sep 27, 2023 | 55.05 | 55.52 | 54.99 | 55.02 | 54.76 | 143,500 |
Sep 26, 2023 | 55.74 | 55.87 | 54.79 | 54.93 | 54.67 | 151,700 |
Sep 25, 2023 | 55.79 | 56.40 | 55.57 | 56.18 | 55.92 | 114,200 |
Sep 22, 2023 | 56.30 | 56.75 | 56.02 | 56.03 | 55.77 | 117,500 |
Sep 21, 2023 | 57.09 | 57.24 | 55.30 | 56.04 | 55.78 | 260,400 |
Sep 20, 2023 | 57.36 | 58.09 | 57.36 | 57.49 | 57.22 | 123,800 |
Sep 19, 2023 | 57.67 | 57.93 | 56.60 | 56.90 | 56.64 | 145,000 |
Sep 18, 2023 | 57.20 | 58.62 | 56.85 | 57.60 | 57.33 | 150,300 |
Sep 15, 2023 | 57.76 | 57.97 | 56.91 | 57.20 | 56.93 | 495,300 |
Sep 14, 2023 | 58.23 | 58.79 | 57.80 | 57.94 | 57.67 | 242,600 |
Sep 13, 2023 | 59.25 | 59.39 | 57.52 | 57.60 | 57.33 | 174,900 |
Sep 12, 2023 | 59.43 | 59.90 | 58.97 | 59.29 | 59.01 | 118,100 |
Sep 11, 2023 | 59.41 | 59.75 | 59.01 | 59.63 | 59.35 | 121,100 |
Sep 8, 2023 | 59.09 | 59.59 | 58.96 | 59.15 | 58.87 | 96,700 |
Sep 7, 2023 | 59.34 | 59.46 | 58.49 | 59.22 | 58.94 | 168,000 |
Sep 6, 2023 | 58.49 | 59.49 | 58.44 | 59.34 | 59.06 | 175,500 |
Sep 5, 2023 | 61.11 | 61.14 | 58.04 | 58.18 | 57.91 | 460,400 |
Sep 1, 2023 | 62.02 | 62.46 | 61.34 | 61.74 | 61.45 | 177,300 |
Aug 31, 2023 | 62.73 | 63.16 | 61.61 | 61.74 | 61.45 | 344,300 |
Aug 30, 2023 | 61.66 | 63.00 | 61.57 | 62.72 | 62.43 | 181,600 |
Aug 29, 2023 | 61.54 | 62.20 | 61.35 | 61.86 | 61.57 | 175,800 |
Aug 28, 2023 | 59.73 | 62.20 | 59.70 | 61.54 | 61.25 | 201,900 |
Aug 25, 2023 | 59.91 | 60.27 | 58.92 | 59.44 | 59.16 | 124,200 |
Aug 24, 2023 | 60.19 | 61.07 | 59.54 | 59.81 | 59.53 | 178,200 |
Aug 23, 2023 | 59.30 | 60.57 | 59.29 | 60.50 | 60.22 | 105,300 |
Aug 22, 2023 | 58.78 | 59.14 | 58.17 | 59.14 | 58.86 | 129,500 |
Aug 21, 2023 | 58.77 | 58.77 | 57.58 | 58.41 | 58.14 | 206,500 |
Aug 18, 2023 | 59.33 | 59.45 | 58.42 | 58.63 | 58.36 | 307,900 |
Aug 17, 2023 | 61.00 | 61.43 | 59.71 | 59.81 | 59.53 | 199,000 |
Aug 16, 2023 | 61.22 | 61.54 | 60.88 | 60.94 | 60.66 | 132,900 |
Aug 15, 2023 | 61.20 | 61.64 | 60.66 | 61.00 | 60.72 | 175,200 |
Aug 14, 2023 | 62.96 | 63.05 | 61.58 | 61.71 | 61.42 | 235,300 |
Aug 11, 2023 | 62.10 | 63.41 | 61.42 | 63.04 | 62.75 | 232,600 |
Aug 10, 2023 | 0.12 Dividend | |||||
Aug 10, 2023 | 63.13 | 63.82 | 61.92 | 62.42 | 62.13 | 237,800 |
Aug 9, 2023 | 63.45 | 64.01 | 62.75 | 63.00 | 62.59 | 311,500 |
Aug 8, 2023 | 61.27 | 63.17 | 61.02 | 63.01 | 62.60 | 375,100 |
Aug 7, 2023 | 60.10 | 62.28 | 60.08 | 62.09 | 61.68 | 210,200 |
Aug 4, 2023 | 60.96 | 61.18 | 60.33 | 60.36 | 59.96 | 239,400 |
Aug 3, 2023 | 62.07 | 62.69 | 60.67 | 60.91 | 60.51 | 288,900 |
Aug 2, 2023 | 62.09 | 63.65 | 62.03 | 62.07 | 61.66 | 266,900 |
Aug 1, 2023 | 63.45 | 63.52 | 62.16 | 62.90 | 62.49 | 272,300 |
Jul 31, 2023 | 64.20 | 65.15 | 62.60 | 63.48 | 63.06 | 381,500 |
Jul 28, 2023 | 64.75 | 65.99 | 64.20 | 64.51 | 64.09 | 501,600 |
Jul 27, 2023 | 58.25 | 65.51 | 57.95 | 64.56 | 64.14 | 674,400 |
Jul 26, 2023 | 54.10 | 54.90 | 53.82 | 54.65 | 54.29 | 100,600 |
Jul 25, 2023 | 53.69 | 54.28 | 53.69 | 54.24 | 53.88 | 126,200 |
Jul 24, 2023 | 53.30 | 54.10 | 53.09 | 53.93 | 53.58 | 113,300 |
Jul 21, 2023 | 54.16 | 54.60 | 53.12 | 53.44 | 53.09 | 134,100 |
Jul 20, 2023 | 54.36 | 54.36 | 53.10 | 53.84 | 53.49 | 115,400 |
Jul 19, 2023 | 54.23 | 54.78 | 54.16 | 54.33 | 53.97 | 137,500 |
Jul 18, 2023 | 53.47 | 54.35 | 53.34 | 54.16 | 53.81 | 138,000 |
Jul 17, 2023 | 53.07 | 53.93 | 53.01 | 53.50 | 53.15 | 161,400 |
Jul 14, 2023 | 53.00 | 53.24 | 52.49 | 53.21 | 52.86 | 108,900 |
Jul 13, 2023 | 52.16 | 53.32 | 52.12 | 53.21 | 52.86 | 157,000 |
Jul 12, 2023 | 52.45 | 52.74 | 51.53 | 52.16 | 51.82 | 161,100 |
Jul 11, 2023 | 51.35 | 52.26 | 51.16 | 52.05 | 51.71 | 168,400 |
Jul 10, 2023 | 49.27 | 51.28 | 49.27 | 51.25 | 50.91 | 208,500 |
Jul 7, 2023 | 47.67 | 49.73 | 47.53 | 49.27 | 48.95 | 187,000 |
Jul 6, 2023 | 48.27 | 48.64 | 47.69 | 48.45 | 48.13 | 127,900 |
Jul 5, 2023 | 48.86 | 49.67 | 48.21 | 48.84 | 48.52 | 202,500 |
Jul 3, 2023 | 48.34 | 49.05 | 48.16 | 48.90 | 48.58 | 112,500 |
Jun 30, 2023 | 48.53 | 48.76 | 47.68 | 48.34 | 48.02 | 211,700 |
Jun 29, 2023 | 46.75 | 48.56 | 46.75 | 48.39 | 48.07 | 245,900 |
Jun 28, 2023 | 45.94 | 46.87 | 45.73 | 46.72 | 46.41 | 150,300 |
Jun 27, 2023 | 45.00 | 45.95 | 44.99 | 45.90 | 45.60 | 99,800 |
Jun 26, 2023 | 44.30 | 45.05 | 44.20 | 44.87 | 44.58 | 104,200 |
Jun 23, 2023 | 44.78 | 45.11 | 44.26 | 44.51 | 44.22 | 324,000 |
Jun 22, 2023 | 45.44 | 45.70 | 44.95 | 45.25 | 44.95 | 147,000 |
Jun 21, 2023 | 45.35 | 45.75 | 44.99 | 45.71 | 45.41 | 274,300 |
Jun 20, 2023 | 45.28 | 45.86 | 45.16 | 45.69 | 45.39 | 395,000 |
Jun 16, 2023 | 45.36 | 45.55 | 44.96 | 45.49 | 45.19 | 566,700 |
Jun 15, 2023 | 45.31 | 45.31 | 44.13 | 44.96 | 44.67 | 266,700 |
Jun 14, 2023 | 45.50 | 45.81 | 45.20 | 45.53 | 45.23 | 275,600 |
Jun 13, 2023 | 44.80 | 45.48 | 44.80 | 45.30 | 45.00 | 172,900 |
Jun 12, 2023 | 45.46 | 45.52 | 44.58 | 44.64 | 44.35 | 169,000 |
Jun 9, 2023 | 45.88 | 45.90 | 45.24 | 45.47 | 45.17 | 111,600 |
Jun 8, 2023 | 46.29 | 46.52 | 45.95 | 46.00 | 45.70 | 187,300 |
Jun 7, 2023 | 46.35 | 46.87 | 46.10 | 46.31 | 46.01 | 278,600 |
Jun 6, 2023 | 45.77 | 46.57 | 45.05 | 46.00 | 45.70 | 198,600 |
Jun 5, 2023 | 45.73 | 46.09 | 44.61 | 46.00 | 45.70 | 179,700 |
Jun 2, 2023 | 46.57 | 46.71 | 46.04 | 46.24 | 45.94 | 331,200 |
Jun 1, 2023 | 46.59 | 46.83 | 45.26 | 45.91 | 45.61 | 134,600 |
May 31, 2023 | 46.56 | 46.93 | 45.90 | 46.51 | 46.21 | 346,700 |
May 30, 2023 | 46.44 | 46.90 | 45.91 | 46.64 | 46.33 | 107,300 |
May 26, 2023 | 46.05 | 46.64 | 46.00 | 46.40 | 46.10 | 102,100 |
May 25, 2023 | 45.76 | 46.60 | 45.76 | 45.92 | 45.62 | 222,800 |
May 24, 2023 | 45.69 | 46.09 | 45.19 | 45.80 | 45.50 | 230,700 |
May 23, 2023 | 45.41 | 46.67 | 45.12 | 45.95 | 45.65 | 160,000 |
May 22, 2023 | 45.55 | 45.80 | 44.66 | 45.36 | 45.06 | 138,500 |
May 19, 2023 | 45.82 | 45.99 | 45.15 | 45.55 | 45.25 | 122,700 |
May 18, 2023 | 44.10 | 45.51 | 43.32 | 45.42 | 45.12 | 136,800 |
May 17, 2023 | 42.54 | 44.18 | 42.34 | 44.12 | 43.83 | 183,300 |
May 16, 2023 | 0.10 Dividend | |||||
May 16, 2023 | 42.66 | 42.66 | 42.17 | 42.27 | 41.99 | 88,200 |
May 15, 2023 | 42.50 | 42.87 | 42.31 | 42.74 | 42.36 | 95,200 |
May 12, 2023 | 42.74 | 42.82 | 42.13 | 42.37 | 41.99 | 77,800 |
May 11, 2023 | 42.47 | 42.63 | 42.04 | 42.55 | 42.17 | 88,800 |
May 10, 2023 | 42.60 | 42.96 | 41.99 | 42.83 | 42.45 | 118,500 |
May 9, 2023 | 41.51 | 42.21 | 41.25 | 42.13 | 41.76 | 115,100 |
May 8, 2023 | 42.06 | 42.06 | 41.56 | 41.83 | 41.46 | 89,800 |
May 5, 2023 | 41.83 | 42.40 | 41.61 | 42.00 | 41.63 | 126,400 |
May 4, 2023 | 40.82 | 41.36 | 40.36 | 41.16 | 40.79 | 194,800 |
May 3, 2023 | 40.86 | 41.72 | 40.86 | 41.14 | 40.77 | 129,500 |
May 2, 2023 | 40.67 | 40.69 | 39.68 | 40.67 | 40.31 | 157,200 |
May 1, 2023 | 41.10 | 41.35 | 40.61 | 40.79 | 40.43 | 133,000 |
Apr 28, 2023 | 40.55 | 41.65 | 40.49 | 41.10 | 40.74 | 129,400 |
Apr 27, 2023 | 40.04 | 40.69 | 38.81 | 40.52 | 40.16 | 204,600 |
Apr 26, 2023 | 40.00 | 40.50 | 39.55 | 40.25 | 39.89 | 278,100 |
Apr 25, 2023 | 40.83 | 41.00 | 39.87 | 40.18 | 39.82 | 279,000 |
Related Tickers
HHH Howard Hughes Holdings Inc.
64.25
+0.23%
STRS Stratus Properties Inc.
22.78
+1.47%
CHCI Comstock Holding Companies, Inc.
6.48
+3.18%
AYV1.F Aspen Group
1.0364
-0.19%
8923.T Tosei Corporation
2,419.00
+0.58%
0041.HK Great Eagle Holdings Limited
11.600
+0.87%
VINO Gaucho Group Holdings, Inc.
0.5852
-0.98%