Kansas City Life Insurance Company (KCLI)
OTCMKTS · Delayed Price · Currency is USD
32.05
-0.03 (-0.09%)
Oct 7, 2025, 3:52 PM EDT
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.00 | 32.08 | 31.75 | 31.75 | - | -1.01% | 1,027 |
| Oct 6, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.54% | 100 |
| Oct 3, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.47% | 1,550 |
| Oct 2, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | -0.47% | 4,725 |
| Oct 1, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 8 |
| Sep 30, 2025 | 32.60 | 32.60 | 32.05 | 32.25 | 32.25 | -2.27% | 775 |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.76% | 223 |
| Sep 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 5 |
| Sep 24, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -2.24% | 111 |
| Sep 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.98% | 1,001 |
| Sep 19, 2025 | 32.85 | 32.85 | 32.52 | 32.85 | 32.85 | -0.42% | 376 |
| Sep 18, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.57% | 414 |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 15, 2025 | 32.30 | 32.99 | 32.01 | 32.80 | 32.80 | -0.59% | 847 |
| Sep 12, 2025 | 32.68 | 33.00 | 32.54 | 33.00 | 33.00 | -1.49% | 1,271 |
| Sep 11, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 2.29% | 2,400 |
| Sep 10, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.13% | 1,000 |
| Sep 9, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 2.73% | 179 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 146 |
| Sep 5, 2025 | 32.55 | 32.55 | 32.21 | 32.25 | 32.25 | 0.11% | 657 |
| Sep 4, 2025 | 33.56 | 33.56 | 32.21 | 32.21 | 32.21 | -4.14% | 1,456 |
| Sep 3, 2025 | 34.00 | 34.25 | 33.60 | 33.60 | 33.60 | -1.18% | 5,544 |
| Sep 2, 2025 | 34.08 | 34.13 | 34.00 | 34.00 | 34.00 | -0.38% | 734 |
| Aug 29, 2025 | 34.16 | 34.16 | 34.13 | 34.13 | 34.13 | -0.03% | 538 |
| Aug 28, 2025 | 34.50 | 34.50 | 34.05 | 34.14 | 34.14 | -1.76% | 1,278 |
| Aug 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.84% | 214 |
| Aug 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.98% | 2,089 |
| Aug 25, 2025 | 35.75 | 36.49 | 35.75 | 35.75 | 35.75 | - | 621 |
| Aug 22, 2025 | 35.75 | 36.00 | 35.75 | 35.75 | 35.75 | 2.00% | 1,290 |
| Aug 21, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 10 |
| Aug 20, 2025 | 35.13 | 35.13 | 35.00 | 35.05 | 35.05 | -0.57% | 2,128 |
| Aug 19, 2025 | 35.48 | 36.00 | 35.01 | 35.25 | 35.25 | -0.14% | 1,191 |
| Aug 18, 2025 | 35.00 | 35.30 | 35.00 | 35.30 | 35.30 | 0.14% | 589 |
| Aug 15, 2025 | 35.25 | 35.44 | 35.00 | 35.25 | 35.25 | -2.08% | 1,003 |
| Aug 14, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 206 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 103 |
| Aug 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 178 |
| Aug 11, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -2.78% | 595 |
| Aug 8, 2025 | 35.82 | 36.00 | 35.82 | 36.00 | 36.00 | -0.33% | 1,025 |
| Aug 7, 2025 | 35.96 | 36.12 | 35.94 | 36.12 | 36.12 | 1.12% | 1,713 |
| Aug 6, 2025 | 35.40 | 35.84 | 35.30 | 35.72 | 35.58 | 1.79% | 2,978 |
| Aug 5, 2025 | 34.30 | 36.00 | 34.25 | 35.09 | 34.96 | 3.21% | 6,714 |
| Aug 4, 2025 | 30.05 | 34.43 | 30.05 | 34.00 | 33.87 | 12.25% | 11,356 |
| Aug 1, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.17 | -0.30% | 100 |
| Jul 31, 2025 | 30.70 | 30.70 | 30.38 | 30.38 | 30.26 | -0.07% | 300 |
| Jul 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | -0.72% | 223 |
| Jul 29, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.50 | - | - |