Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 3.980
+0.020 (0.51%)
Feb 6, 2026, 2:31 PM CST
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |