Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico
· Delayed Price · Currency is MXN 4.500
+0.150 (3.45%)
At close: Mar 6, 2026
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.43 | 4.65 | 4.40 | 4.50 | 4.50 | 3.45% | 68,429 |
| Mar 5, 2026 | 4.61 | 4.69 | 4.25 | 4.35 | 4.35 | -6.25% | 257,847 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.61 | 4.64 | 4.64 | -2.52% | 23,906 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.66 | 4.76 | 4.76 | -1.24% | 41,876 |
| Mar 2, 2026 | 4.77 | 4.90 | 4.52 | 4.82 | 4.82 | 1.05% | 490,810 |
| Feb 27, 2026 | 4.68 | 4.80 | 4.47 | 4.77 | 4.77 | 3.92% | 1,194,118 |
| Feb 26, 2026 | 4.45 | 4.60 | 4.43 | 4.59 | 4.59 | 3.15% | 265,121 |
| Feb 25, 2026 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | 1.14% | 50,551 |
| Feb 24, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -0.90% | 43,958 |
| Feb 23, 2026 | 4.66 | 4.70 | 4.44 | 4.44 | 4.44 | -3.69% | 181,424 |
| Feb 20, 2026 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 4.06% | 134,864 |
| Feb 19, 2026 | 4.28 | 4.47 | 4.27 | 4.43 | 4.43 | 3.99% | 447,391 |
| Feb 18, 2026 | 4.10 | 4.28 | 4.09 | 4.26 | 4.26 | 4.16% | 807,469 |
| Feb 17, 2026 | 4.08 | 4.09 | 4.04 | 4.09 | 4.09 | 2.25% | 58,248 |
| Feb 16, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 11,743 |
| Feb 13, 2026 | 4.00 | 4.05 | 3.88 | 4.04 | 4.04 | 1.00% | 161,705 |
| Feb 12, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | 1.78% | 44,903 |
| Feb 11, 2026 | 4.02 | 4.08 | 3.85 | 3.93 | 3.93 | -3.20% | 259,566 |
| Feb 10, 2026 | 4.06 | 4.11 | 4.01 | 4.06 | 4.06 | 0.74% | 336,885 |
| Feb 9, 2026 | 4.00 | 4.04 | 3.94 | 4.03 | 4.03 | 0.75% | 175,646 |
| Feb 6, 2026 | 3.96 | 4.08 | 3.95 | 4.00 | 4.00 | 1.01% | 103,073 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -2.70% | 294,532 |
| Feb 4, 2026 | 4.01 | 4.08 | 4.00 | 4.07 | 4.07 | 1.75% | 381,047 |
| Feb 3, 2026 | 4.00 | 4.05 | 3.99 | 4.00 | 4.00 | 1.78% | 258,906 |
| Jan 30, 2026 | 3.90 | 3.99 | 3.90 | 3.93 | 3.93 | 0.51% | 244,289 |
| Jan 29, 2026 | 3.77 | 3.98 | 3.76 | 3.91 | 3.91 | 3.71% | 211,764 |
| Jan 28, 2026 | 3.74 | 3.79 | 3.74 | 3.77 | 3.77 | -1.31% | 45,338 |
| Jan 27, 2026 | 3.81 | 3.88 | 3.75 | 3.82 | 3.82 | 0.53% | 253,280 |
| Jan 26, 2026 | 3.61 | 3.90 | 3.61 | 3.80 | 3.80 | 3.83% | 442,686 |
| Jan 23, 2026 | 3.73 | 3.75 | 3.60 | 3.66 | 3.66 | -1.88% | 334,034 |
| Jan 22, 2026 | 3.66 | 3.95 | 3.66 | 3.73 | 3.73 | -0.27% | 263,585 |
| Jan 21, 2026 | 3.74 | 3.82 | 3.66 | 3.74 | 3.74 | -0.53% | 265,429 |
| Jan 20, 2026 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | 1.08% | 723,860 |
| Jan 19, 2026 | 3.54 | 3.74 | 3.54 | 3.72 | 3.72 | 3.62% | 118,184 |
| Jan 16, 2026 | 3.78 | 3.78 | 3.52 | 3.59 | 3.59 | -3.23% | 6,641,016 |
| Jan 15, 2026 | 3.51 | 3.75 | 3.51 | 3.71 | 3.71 | 4.21% | 1,210,440 |
| Jan 14, 2026 | 3.51 | 3.75 | 3.51 | 3.56 | 3.56 | 2.30% | 303,897 |
| Jan 13, 2026 | 3.54 | 3.60 | 3.41 | 3.48 | 3.48 | -3.87% | 207,685 |
| Jan 12, 2026 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -0.28% | 162,279 |
| Jan 9, 2026 | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | -0.55% | 137,131 |
| Jan 8, 2026 | 3.70 | 3.77 | 3.65 | 3.65 | 3.65 | -0.27% | 11,515 |
| Jan 7, 2026 | 3.61 | 3.90 | 3.58 | 3.66 | 3.66 | 1.39% | 249,911 |
| Jan 6, 2026 | 3.63 | 3.65 | 3.47 | 3.61 | 3.61 | 1.40% | 82,052 |
| Jan 5, 2026 | 3.59 | 3.68 | 3.56 | 3.56 | 3.56 | 1.14% | 68,045 |
| Jan 2, 2026 | 3.76 | 3.77 | 3.47 | 3.52 | 3.52 | -5.88% | 90,502 |
| Dec 31, 2025 | 3.50 | 3.76 | 3.50 | 3.74 | 3.74 | 4.47% | 31,415 |
| Dec 30, 2025 | 3.54 | 3.72 | 3.50 | 3.58 | 3.58 | 2.58% | 502,853 |
| Dec 29, 2025 | 3.50 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 181,246 |
| Dec 26, 2025 | 3.55 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 206,987 |
| Dec 24, 2025 | 3.55 | 3.70 | 3.49 | 3.51 | 3.51 | 0.57% | 557,540 |
| Dec 23, 2025 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | 0.58% | 281,227 |
| Dec 22, 2025 | 3.44 | 3.53 | 3.44 | 3.47 | 3.47 | -1.14% | 1,402,747 |
| Dec 19, 2025 | 3.45 | 3.51 | 3.42 | 3.51 | 3.51 | 2.03% | 1,248,647 |
| Dec 18, 2025 | 3.48 | 3.51 | 3.44 | 3.44 | 3.44 | -0.29% | 494,585 |
| Dec 17, 2025 | 3.41 | 3.60 | 3.40 | 3.45 | 3.45 | 1.47% | 90,525 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -0.58% | 192,154 |
| Dec 15, 2025 | 3.60 | 3.64 | 3.41 | 3.42 | 3.42 | -4.74% | 122,404 |
| Dec 11, 2025 | 3.48 | 3.61 | 3.43 | 3.59 | 3.59 | 3.46% | 47,607 |
| Dec 10, 2025 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 0.87% | 75,629 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.44 | 3.44 | 3.44 | -1.99% | 15,924 |
| Dec 8, 2025 | 3.50 | 3.51 | 3.47 | 3.51 | 3.51 | 0.29% | 22,784 |
| Dec 5, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 3.55% | 41,213 |
| Dec 4, 2025 | 3.46 | 3.53 | 3.38 | 3.38 | 3.38 | -2.59% | 80,153 |
| Dec 3, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.29% | 5,643 |
| Dec 2, 2025 | 3.51 | 3.53 | 3.46 | 3.46 | 3.46 | -1.14% | 27,470 |
| Dec 1, 2025 | 3.46 | 3.55 | 3.46 | 3.50 | 3.50 | 1.45% | 387,239 |
| Nov 28, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | -1.43% | 8,379 |
| Nov 27, 2025 | 3.48 | 3.50 | 3.41 | 3.50 | 3.50 | 1.74% | 51,909 |
| Nov 26, 2025 | 3.31 | 3.47 | 3.30 | 3.44 | 3.44 | 3.93% | 202,670 |
| Nov 25, 2025 | 3.31 | 3.37 | 3.30 | 3.31 | 3.31 | -0.30% | 213,734 |
| Nov 24, 2025 | 3.38 | 3.39 | 3.32 | 3.32 | 3.32 | -3.21% | 24,468 |
| Nov 21, 2025 | 3.51 | 3.51 | 3.36 | 3.43 | 3.43 | -0.58% | 50,537 |
| Nov 20, 2025 | 3.44 | 3.52 | 3.43 | 3.45 | 3.45 | 0.58% | 231,521 |
| Nov 19, 2025 | 3.29 | 3.52 | 3.29 | 3.43 | 3.43 | 4.26% | 48,801 |
| Nov 18, 2025 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | -1.50% | 827,388 |
| Nov 14, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 68,299 |
| Nov 13, 2025 | 3.35 | 3.47 | 3.35 | 3.37 | 3.37 | -0.88% | 308,346 |
| Nov 12, 2025 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | - | 73,588 |
| Nov 11, 2025 | 3.41 | 3.47 | 3.38 | 3.40 | 3.40 | -0.29% | 1,215,803 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 132,103 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.41 | 3.45 | 3.45 | -0.58% | 37,436 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.29% | 98,418 |
| Nov 5, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 2.05% | 89,704 |
| Nov 4, 2025 | 3.41 | 3.45 | 3.41 | 3.41 | 3.41 | - | 228,071 |
| Nov 3, 2025 | 3.47 | 3.58 | 3.41 | 3.41 | 3.41 | -3.40% | 91,338 |
| Oct 31, 2025 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | -1.94% | 21,347 |
| Oct 30, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 175,679 |
| Oct 29, 2025 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | -0.55% | 13,306 |
| Oct 28, 2025 | 3.54 | 3.62 | 3.52 | 3.61 | 3.61 | 1.69% | 56,378 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -1.11% | 109,564 |
| Oct 24, 2025 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | 0.56% | 98,463 |
| Oct 23, 2025 | 3.59 | 3.59 | 3.51 | 3.57 | 3.57 | -0.28% | 97,799 |
| Oct 22, 2025 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 1.70% | 244,810 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | 0.57% | 282,132 |
| Oct 20, 2025 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | -2.23% | 74,461 |
| Oct 17, 2025 | 3.55 | 3.58 | 3.53 | 3.58 | 3.58 | 1.99% | 297,698 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 104,997 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -0.28% | 799,200 |
| Oct 14, 2025 | 3.57 | 3.62 | 3.48 | 3.56 | 3.56 | 0.85% | 381,463 |
| Oct 13, 2025 | 3.41 | 3.63 | 3.41 | 3.53 | 3.53 | 3.22% | 251,123 |