Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 4.770
+0.180 (3.92%)
At close: Feb 27, 2026
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |