Kansas City Life Insurance Company (KCLI)
OTCMKTS
· Delayed Price · Currency is USD
32.21
-0.04 (-0.14%)
At close: Dec 5, 2025
KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.84 | 0.57% | 414 |
| Sep 15, 2025 | 32.30 | 32.99 | 32.01 | 32.80 | 32.66 | -0.59% | 847 |
| Sep 12, 2025 | 32.68 | 33.00 | 32.54 | 33.00 | 32.85 | -1.49% | 1,271 |
| Sep 11, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.35 | 2.29% | 2,400 |
| Sep 10, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.60 | -1.13% | 1,000 |
| Sep 9, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 32.98 | 2.73% | 179 |
| Sep 5, 2025 | 32.55 | 32.55 | 32.21 | 32.25 | 32.10 | 0.11% | 657 |
| Sep 4, 2025 | 33.56 | 33.56 | 32.21 | 32.21 | 32.07 | -4.14% | 1,456 |
| Sep 3, 2025 | 34.00 | 34.25 | 33.60 | 33.60 | 33.45 | -1.18% | 5,544 |
| Sep 2, 2025 | 34.08 | 34.13 | 34.00 | 34.00 | 33.85 | -0.38% | 734 |
| Aug 29, 2025 | 34.16 | 34.16 | 34.13 | 34.13 | 33.98 | -0.03% | 538 |
| Aug 28, 2025 | 34.50 | 34.50 | 34.05 | 34.14 | 33.99 | -1.76% | 1,278 |
| Aug 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.59 | -1.84% | 214 |
| Aug 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.24 | -0.98% | 2,089 |
| Aug 25, 2025 | 35.75 | 36.49 | 35.75 | 35.75 | 35.59 | - | 621 |
| Aug 22, 2025 | 35.75 | 36.00 | 35.75 | 35.75 | 35.59 | 2.00% | 1,290 |
| Aug 20, 2025 | 35.13 | 35.13 | 35.00 | 35.05 | 34.89 | -0.57% | 2,128 |
| Aug 19, 2025 | 35.48 | 36.00 | 35.01 | 35.25 | 35.09 | -0.14% | 1,191 |
| Aug 18, 2025 | 35.00 | 35.30 | 35.00 | 35.30 | 35.14 | 0.14% | 589 |
| Aug 15, 2025 | 35.25 | 35.44 | 35.00 | 35.25 | 35.09 | -2.08% | 1,003 |
| Aug 14, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 35.84 | 2.86% | 206 |
| Aug 11, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 34.84 | -2.78% | 595 |
| Aug 8, 2025 | 35.82 | 36.00 | 35.82 | 36.00 | 35.84 | -0.33% | 1,025 |
| Aug 7, 2025 | 35.96 | 36.12 | 35.94 | 36.12 | 35.96 | 1.12% | 1,713 |
| Aug 6, 2025 | 35.40 | 35.84 | 35.30 | 35.72 | 35.42 | 1.79% | 2,978 |
| Aug 5, 2025 | 34.30 | 36.00 | 34.25 | 35.09 | 34.80 | 3.21% | 6,714 |
| Aug 4, 2025 | 30.05 | 34.43 | 30.05 | 34.00 | 33.72 | 12.25% | 11,356 |
| Aug 1, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.04 | -0.30% | 100 |
| Jul 31, 2025 | 30.70 | 30.70 | 30.38 | 30.38 | 30.13 | -0.07% | 300 |
| Jul 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | -0.72% | 223 |
| Jul 28, 2025 | 30.71 | 30.73 | 30.55 | 30.62 | 30.36 | -0.16% | 802 |
| Jul 25, 2025 | 30.55 | 30.67 | 30.55 | 30.67 | 30.41 | 0.79% | 620 |
| Jul 24, 2025 | 30.51 | 30.51 | 30.43 | 30.43 | 30.18 | -0.35% | 1,073 |
| Jul 23, 2025 | 30.51 | 30.60 | 30.51 | 30.54 | 30.28 | -0.21% | 801 |
| Jul 22, 2025 | 30.51 | 30.60 | 30.51 | 30.60 | 30.34 | 0.29% | 210 |
| Jul 21, 2025 | 30.51 | 30.66 | 30.51 | 30.51 | 30.25 | -0.32% | 520 |
| Jul 18, 2025 | 30.51 | 30.61 | 30.51 | 30.61 | 30.35 | 0.32% | 700 |
| Jul 17, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.25 | - | 248 |
| Jul 16, 2025 | 30.66 | 30.66 | 30.51 | 30.51 | 30.25 | -1.19% | 301 |
| Jul 15, 2025 | 30.62 | 31.00 | 30.51 | 30.88 | 30.62 | 0.77% | 619 |
| Jul 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.39 | 0.11% | 100 |
| Jul 8, 2025 | 30.25 | 30.61 | 30.25 | 30.61 | 30.35 | -1.11% | 515 |
| Jul 7, 2025 | 31.50 | 31.50 | 29.05 | 30.95 | 30.69 | -2.80% | 3,325 |
| Jul 1, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.58 | 1.06% | 132 |
| Jun 30, 2025 | 31.63 | 31.63 | 31.51 | 31.51 | 31.25 | -1.16% | 200 |
| Jun 26, 2025 | 32.00 | 32.29 | 31.88 | 31.88 | 31.61 | -0.38% | 1,050 |
| Jun 25, 2025 | 29.50 | 32.05 | 29.50 | 32.00 | 31.73 | 8.47% | 2,964 |
| Jun 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.25 | 1.72% | 131 |
| Jun 20, 2025 | 28.93 | 29.00 | 28.55 | 29.00 | 28.76 | -1.69% | 1,100 |
| Jun 17, 2025 | 28.51 | 29.50 | 28.51 | 29.50 | 29.25 | 3.47% | 200 |
| Jun 13, 2025 | 29.00 | 29.00 | 28.51 | 28.51 | 28.27 | -1.72% | 2,497 |
| Jun 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.77 | - | 100 |
| Jun 9, 2025 | 29.10 | 29.50 | 28.80 | 29.01 | 28.77 | -0.31% | 951 |
| Jun 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.86 | -1.02% | 223 |