Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 4.700
+0.180 (3.98%)
May 8, 2026, 1:43 PM CST
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.58 | 4.69 | 4.58 | 4.69 | - | 3.76% | 56,434 |
| May 7, 2026 | 4.50 | 4.57 | 4.49 | 4.52 | 4.52 | 0.67% | 631,998 |
| May 6, 2026 | 4.52 | 4.61 | 4.48 | 4.49 | 4.49 | -2.81% | 114,594 |
| May 5, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | - | 3,688 |
| May 4, 2026 | 4.65 | 4.65 | 4.55 | 4.62 | 4.62 | 0.22% | 13,658 |
| Apr 30, 2026 | 4.65 | 4.75 | 4.55 | 4.61 | 4.61 | -1.91% | 80,230 |
| Apr 29, 2026 | 4.41 | 4.70 | 4.38 | 4.70 | 4.70 | 4.44% | 1,622,837 |
| Apr 28, 2026 | 4.51 | 4.55 | 4.46 | 4.50 | 4.50 | 1.12% | 28,366 |
| Apr 27, 2026 | 4.51 | 4.70 | 4.35 | 4.45 | 4.45 | -0.67% | 1,182,159 |
| Apr 24, 2026 | 4.45 | 4.50 | 4.35 | 4.48 | 4.48 | 1.13% | 422,560 |
| Apr 23, 2026 | 4.34 | 4.70 | 4.34 | 4.43 | 4.43 | 3.75% | 627,967 |
| Apr 22, 2026 | 4.36 | 4.42 | 4.23 | 4.27 | 4.27 | -3.83% | 68,603 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 0.91% | 16,473 |
| Apr 20, 2026 | 4.46 | 4.46 | 4.34 | 4.40 | 4.40 | 0.46% | 38,974 |
| Apr 17, 2026 | 4.35 | 4.45 | 4.35 | 4.38 | 4.38 | -0.90% | 12,554 |
| Apr 16, 2026 | 4.35 | 4.44 | 4.35 | 4.42 | 4.42 | 1.61% | 30,100 |
| Apr 15, 2026 | 4.38 | 4.49 | 4.35 | 4.35 | 4.35 | 0.23% | 20,912 |
| Apr 14, 2026 | 4.34 | 4.40 | 4.30 | 4.34 | 4.34 | - | 50,566 |
| Apr 13, 2026 | 4.47 | 4.47 | 4.30 | 4.34 | 4.34 | -3.34% | 256,124 |
| Apr 10, 2026 | 4.60 | 4.62 | 4.45 | 4.49 | 4.49 | -2.60% | 198,909 |
| Apr 9, 2026 | 4.45 | 4.62 | 4.45 | 4.61 | 4.61 | 3.83% | 70,890 |
| Apr 8, 2026 | 4.55 | 4.55 | 4.44 | 4.44 | 4.44 | -0.89% | 65,577 |
| Apr 7, 2026 | 4.42 | 4.57 | 4.42 | 4.48 | 4.48 | 0.67% | 27,541 |
| Apr 6, 2026 | 4.51 | 4.52 | 4.42 | 4.45 | 4.45 | -0.89% | 30,543 |
| Apr 1, 2026 | 4.48 | 4.56 | 4.46 | 4.49 | 4.49 | -1.75% | 12,285 |
| Mar 31, 2026 | 4.50 | 4.59 | 4.50 | 4.57 | 4.57 | 2.01% | 63,789 |
| Mar 30, 2026 | 4.53 | 4.54 | 4.42 | 4.48 | 4.48 | -1.54% | 10,170 |
| Mar 27, 2026 | 4.44 | 4.58 | 4.44 | 4.55 | 4.55 | - | 33,333 |
| Mar 26, 2026 | 4.48 | 4.55 | 4.46 | 4.55 | 4.55 | 1.56% | 104,503 |
| Mar 25, 2026 | 4.60 | 4.63 | 4.48 | 4.48 | 4.48 | -2.61% | 44,503 |
| Mar 24, 2026 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 5.75% | 612,922 |
| Mar 23, 2026 | 4.50 | 4.53 | 4.30 | 4.35 | 4.35 | -2.25% | 41,882 |
| Mar 20, 2026 | 4.51 | 4.51 | 4.35 | 4.45 | 4.45 | -1.33% | 51,765 |
| Mar 19, 2026 | 4.41 | 4.72 | 4.41 | 4.51 | 4.51 | - | 112,074 |
| Mar 18, 2026 | 4.55 | 4.58 | 4.51 | 4.51 | 4.51 | -1.31% | 43,124 |
| Mar 17, 2026 | 4.41 | 4.58 | 4.41 | 4.57 | 4.57 | 1.56% | 26,424 |
| Mar 13, 2026 | 4.37 | 4.55 | 4.37 | 4.50 | 4.50 | 0.90% | 198,977 |
| Mar 12, 2026 | 4.53 | 4.57 | 4.46 | 4.46 | 4.46 | -1.33% | 20,743 |
| Mar 11, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.66% | 210,670 |
| Mar 10, 2026 | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | 0.89% | 89,512 |
| Mar 9, 2026 | 4.41 | 4.52 | 4.40 | 4.51 | 4.51 | 0.22% | 21,593 |
| 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 |