Kansas City Life Insurance Company (KCLI)
OTCMKTS · Delayed Price · Currency is USD
32.21
-1.39 (-4.14%)
Sep 4, 2025, 3:28 PM EDT
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 28, 2025 | 30.71 | 30.73 | 30.55 | 30.62 | 30.50 | -0.16% | 802 |
| Jul 25, 2025 | 30.55 | 30.67 | 30.55 | 30.67 | 30.55 | 0.79% | 620 |
| Jul 24, 2025 | 30.51 | 30.51 | 30.43 | 30.43 | 30.31 | -0.35% | 1,073 |
| Jul 23, 2025 | 30.51 | 30.60 | 30.51 | 30.54 | 30.42 | -0.21% | 801 |
| Jul 22, 2025 | 30.51 | 30.60 | 30.51 | 30.60 | 30.48 | 0.29% | 210 |
| Jul 21, 2025 | 30.51 | 30.66 | 30.51 | 30.51 | 30.39 | -0.32% | 520 |
| Jul 18, 2025 | 30.51 | 30.61 | 30.51 | 30.61 | 30.49 | 0.32% | 700 |
| Jul 17, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.39 | - | 248 |
| Jul 16, 2025 | 30.66 | 30.66 | 30.51 | 30.51 | 30.39 | -1.19% | 301 |
| Jul 15, 2025 | 30.62 | 31.00 | 30.51 | 30.88 | 30.76 | 0.77% | 619 |
| Jul 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | 0.11% | 100 |
| Jul 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.49 | - | 52 |
| Jul 10, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.49 | - | - |
| Jul 9, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.49 | - | - |
| Jul 8, 2025 | 30.25 | 30.61 | 30.25 | 30.61 | 30.49 | -1.11% | 515 |
| Jul 7, 2025 | 31.50 | 31.50 | 29.05 | 30.95 | 30.83 | -2.80% | 3,325 |
| Jul 3, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | - | 2 |
| Jul 2, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | - | - |
| Jul 1, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | 1.06% | 132 |
| Jun 30, 2025 | 31.63 | 31.63 | 31.51 | 31.51 | 31.39 | -1.16% | 200 |
| Jun 27, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.76 | - | - |
| Jun 26, 2025 | 32.00 | 32.29 | 31.88 | 31.88 | 31.76 | -0.38% | 1,050 |
| Jun 25, 2025 | 29.50 | 32.05 | 29.50 | 32.00 | 31.88 | 8.47% | 2,964 |
| Jun 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.39 | 1.72% | 131 |