Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico
· Delayed Price · Currency is MXN 3.500
+0.120 (3.55%)
At close: Dec 5, 2025
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.24 | 3.50 | 3.24 | 3.42 | 3.42 | 3.32% | 640,348 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.20 | 3.31 | 3.31 | -1.19% | 80,859 |
| Oct 8, 2025 | 3.25 | 3.35 | 3.24 | 3.35 | 3.35 | 3.72% | 206,419 |
| Oct 7, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 1.57% | 866,236 |
| Oct 6, 2025 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | -3.64% | 832,347 |
| Oct 3, 2025 | 3.23 | 3.33 | 3.23 | 3.30 | 3.30 | 2.48% | 49,105 |
| Oct 2, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | - | 6,996,823 |
| Oct 1, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 352,244 |
| Sep 30, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 0.31% | 304,645 |
| Sep 29, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | 0.31% | 608,457 |
| Sep 26, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | 0.31% | 367,934 |
| Sep 25, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | - | 172,657 |
| Sep 24, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.23% | 404,346 |
| Sep 23, 2025 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 123,521 |
| Sep 22, 2025 | 3.21 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 259,755 |
| Sep 19, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 124,071 |
| Sep 18, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -1.24% | 333,442 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 190,142 |
| Sep 15, 2025 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 79,044 |
| Sep 12, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | 0.31% | 156,504 |
| Sep 11, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | - | 193,558 |
| Sep 10, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -2.74% | 433,994 |
| Sep 9, 2025 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 361,819 |
| Sep 8, 2025 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 59,455 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -0.31% | 139,711 |
| Sep 4, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 1.26% | 237,973 |
| Sep 3, 2025 | 3.24 | 3.29 | 3.17 | 3.17 | 3.17 | -2.16% | 174,193 |
| Sep 2, 2025 | 3.23 | 3.24 | 3.20 | 3.24 | 3.24 | 0.31% | 18,038 |
| Sep 1, 2025 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -0.31% | 9,623 |
| Aug 29, 2025 | 3.23 | 3.24 | 3.17 | 3.24 | 3.24 | 0.31% | 73,373 |
| Aug 28, 2025 | 3.21 | 3.28 | 3.17 | 3.23 | 3.23 | 0.62% | 35,983 |
| Aug 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 4,378 |
| Aug 26, 2025 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | 0.63% | 5,924 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 70,521 |
| Aug 22, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 6,054 |
| Aug 21, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | - | 155,275 |
| Aug 20, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -0.31% | 48,391 |
| Aug 19, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 15,710 |
| Aug 18, 2025 | 3.18 | 3.19 | 3.16 | 3.16 | 3.16 | 0.64% | 78,025 |
| Aug 15, 2025 | 3.20 | 3.21 | 3.12 | 3.14 | 3.14 | -1.88% | 125,668 |
| Aug 14, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 388,161 |
| Aug 13, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 647,815 |
| Aug 12, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -1.24% | 31,454 |
| Aug 11, 2025 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | - | 21,498 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | 0.94% | 6,854 |
| Aug 7, 2025 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -0.62% | 526,085 |
| Aug 6, 2025 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | 0.31% | 262,240 |
| Aug 5, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | 0.31% | 310,089 |
| Aug 4, 2025 | 3.20 | 3.22 | 3.16 | 3.19 | 3.19 | -0.31% | 525,483 |
| Aug 1, 2025 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 785,923 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | 0.62% | 97,731 |
| Jul 30, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -1.52% | 291,516 |
| Jul 29, 2025 | 3.30 | 3.34 | 3.24 | 3.28 | 3.28 | 1.55% | 71,297 |
| Jul 28, 2025 | 3.27 | 3.35 | 3.20 | 3.23 | 3.23 | -0.92% | 186,581 |
| Jul 25, 2025 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -1.21% | 85,332 |
| Jul 24, 2025 | 3.32 | 3.37 | 3.19 | 3.30 | 3.30 | 0.92% | 368,369 |
| Jul 23, 2025 | 3.40 | 3.41 | 3.26 | 3.27 | 3.27 | -2.39% | 100,966 |
| Jul 22, 2025 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.18% | 8,482 |
| Jul 21, 2025 | 3.35 | 3.40 | 3.32 | 3.39 | 3.39 | 2.42% | 2,790 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 182,291 |
| Jul 17, 2025 | 3.45 | 3.49 | 3.33 | 3.37 | 3.37 | -2.60% | 773,586 |