Kansas City Life Insurance Company (KCLI)
OTCMKTS · Delayed Price · Currency is USD
33.70
+1.70 (5.31%)
At close: Dec 30, 2025
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 32.50 | 32.70 | 31.70 | 32.00 | 32.00 | -5.04% | 8,490 |
| Dec 26, 2025 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | 3.49% | 700 |
| Dec 24, 2025 | 33.00 | 33.00 | 32.10 | 32.57 | 32.57 | 1.77% | 2,701 |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 652 |
| Dec 22, 2025 | 32.28 | 32.28 | 32.00 | 32.00 | 32.00 | -0.78% | 930 |
| Dec 18, 2025 | 31.62 | 33.00 | 31.62 | 32.25 | 32.25 | 2.03% | 3,043 |
| Dec 17, 2025 | 31.50 | 31.62 | 31.50 | 31.61 | 31.61 | 0.34% | 801 |
| Dec 16, 2025 | 31.01 | 31.50 | 31.01 | 31.50 | 31.50 | -0.24% | 5,103 |
| Dec 15, 2025 | 31.90 | 31.90 | 30.50 | 31.58 | 31.58 | -1.99% | 7,392 |
| Dec 12, 2025 | 32.25 | 32.25 | 31.55 | 32.22 | 32.22 | -1.48% | 409 |
| Dec 9, 2025 | 32.70 | 32.70 | 32.59 | 32.70 | 32.70 | 0.90% | 573 |
| Dec 8, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.62% | 100 |
| Dec 5, 2025 | 32.25 | 32.25 | 32.21 | 32.21 | 32.21 | -0.14% | 295 |
| Dec 4, 2025 | 32.35 | 32.35 | 32.25 | 32.25 | 32.25 | -0.30% | 1,396 |
| Dec 3, 2025 | 32.20 | 32.35 | 32.03 | 32.35 | 32.35 | 1.09% | 509 |
| Dec 2, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2.27% | 1,100 |
| Dec 1, 2025 | 30.80 | 31.50 | 30.45 | 31.29 | 31.29 | 1.76% | 9,560 |
| Nov 28, 2025 | 30.80 | 30.80 | 30.51 | 30.75 | 30.75 | -0.03% | 1,106 |
| Nov 26, 2025 | 30.77 | 30.77 | 30.76 | 30.76 | 30.76 | - | 953 |
| Nov 25, 2025 | 30.80 | 30.80 | 30.76 | 30.76 | 30.76 | -0.13% | 1,272 |
| Nov 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 800 |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | 400 |
| Nov 17, 2025 | 31.20 | 31.44 | 31.20 | 31.20 | 31.20 | 0.10% | 1,000 |
| Nov 14, 2025 | 31.15 | 31.17 | 31.15 | 31.17 | 31.17 | -1.18% | 227 |
| Nov 11, 2025 | 31.42 | 32.00 | 31.42 | 31.54 | 31.54 | 0.70% | 1,810 |
| Nov 10, 2025 | 31.32 | 31.36 | 31.32 | 31.32 | 31.32 | 1.82% | 2,180 |
| Nov 7, 2025 | 31.05 | 31.08 | 30.76 | 30.76 | 30.76 | -2.16% | 5,827 |
| Nov 6, 2025 | 31.12 | 31.44 | 31.05 | 31.44 | 31.44 | 0.24% | 1,538 |
| Nov 5, 2025 | 31.01 | 31.37 | 31.01 | 31.37 | 31.23 | 0.29% | 201 |
| Nov 4, 2025 | 31.23 | 31.28 | 31.01 | 31.28 | 31.14 | 0.14% | 1,426 |
| Nov 3, 2025 | 31.09 | 31.23 | 31.09 | 31.23 | 31.09 | 0.51% | 301 |
| Oct 31, 2025 | 31.01 | 31.07 | 31.01 | 31.07 | 30.93 | 0.20% | 1,550 |
| Oct 30, 2025 | 31.01 | 31.03 | 31.01 | 31.01 | 30.87 | - | 2,500 |
| Oct 29, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.87 | -0.45% | 306 |
| Oct 28, 2025 | 31.26 | 31.26 | 31.01 | 31.15 | 31.01 | -1.11% | 3,215 |
| Oct 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.36 | -0.85% | 973 |
| Oct 17, 2025 | 31.51 | 31.77 | 31.51 | 31.77 | 31.63 | 0.83% | 250 |
| Oct 16, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.37 | - | 805 |
| Oct 13, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.37 | - | 104 |
| Oct 10, 2025 | 31.77 | 31.89 | 31.51 | 31.51 | 31.37 | - | 881 |
| Oct 8, 2025 | 32.49 | 32.49 | 31.51 | 31.51 | 31.37 | -1.68% | 1,304 |
| Oct 7, 2025 | 32.08 | 32.08 | 31.75 | 32.05 | 31.91 | -0.08% | 1,369 |
| Oct 6, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.93 | -0.54% | 100 |
| Oct 3, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.11 | 0.47% | 1,550 |
| Oct 2, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 31.96 | -0.47% | 4,725 |
| Sep 30, 2025 | 32.60 | 32.60 | 32.05 | 32.25 | 32.11 | -2.27% | 775 |
| Sep 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | 0.76% | 223 |
| Sep 24, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.60 | -2.24% | 111 |
| Sep 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.35 | 1.98% | 1,001 |
| Sep 19, 2025 | 32.85 | 32.85 | 32.52 | 32.85 | 32.70 | -0.42% | 376 |