Kansas City Life Insurance Company (KCLI)
OTCMKTS · Delayed Price · Currency is USD
31.01
-0.27 (-0.85%)
Nov 5, 2025, 2:20 PM EST
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.23 | 31.28 | 31.01 | 31.28 | 31.28 | 0.14% | 1,426 |
| Nov 3, 2025 | 31.09 | 31.23 | 31.09 | 31.23 | 31.23 | 0.51% | 301 |
| Oct 31, 2025 | 31.01 | 31.07 | 31.01 | 31.07 | 31.07 | 0.20% | 1,550 |
| Oct 30, 2025 | 31.01 | 31.03 | 31.01 | 31.01 | 31.01 | - | 2,500 |
| Oct 29, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.45% | 306 |
| Oct 28, 2025 | 31.26 | 31.26 | 31.01 | 31.15 | 31.15 | -1.11% | 3,215 |
| Oct 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 29 |
| Oct 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.85% | 973 |
| Oct 22, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 7 |
| Oct 21, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 42 |
| Oct 20, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Oct 17, 2025 | 31.51 | 31.77 | 31.51 | 31.77 | 31.77 | 0.83% | 250 |
| Oct 16, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 805 |
| Oct 15, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 2 |
| Oct 14, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | - |
| Oct 13, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 104 |
| Oct 10, 2025 | 31.77 | 31.89 | 31.51 | 31.51 | 31.51 | - | 881 |
| Oct 9, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | - |
| Oct 8, 2025 | 32.49 | 32.49 | 31.51 | 31.51 | 31.51 | -1.68% | 1,304 |
| Oct 7, 2025 | 32.08 | 32.08 | 31.75 | 32.05 | 32.05 | -0.08% | 1,369 |
| 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 |