KCLI | Kansas City Life | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Kansas City Life (KCLI)

OTC

$32.72-$0.33 (-1.00%)

Price as of Nov 12, 2026

N/A
Market Cap
6.04%
1-Year Change
Insurance - Life
Industry

1 Month
-8.56%

Low Price$32.72

High Price$35.63
3 Months
-6.03%

Low Price$32.72

High Price$36.11
1 Year
+6.04%

Low Price$29.54

High Price$36.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	32.79	32.79	32.72	32.72	-1.00%	857
11/10/2026	33.10	33.15	33.05	33.05	-1.64%	560
11/09/2026	33.66	33.68	33.60	33.60	-0.65%	1,247
11/06/2026	33.88	33.88	33.82	33.82	-1.74%	322
11/05/2026	$0.18 Dividend
11/02/2026	34.47	34.47	34.42	34.42	-0.14%	2,900
10/30/2026	34.61	34.61	34.47	34.47	-0.25%	735
10/30/2026	$0.18 Earnings
10/29/2026	34.47	34.56	34.47	34.56	+0.25%	1,200
10/28/2026	34.57	34.57	34.47	34.47	-1.14%	250
10/27/2026	34.87	34.87	34.87	34.87	0.00%	1,000
10/23/2026	35.18	35.18	34.87	34.87	-1.79%	2,200
10/22/2026	35.50	35.50	35.38	35.50	+0.34%	1,200
10/21/2026	35.53	35.53	35.38	35.38	-0.53%	602
10/19/2026	35.63	35.63	35.57	35.57	-0.17%	875
10/16/2026	35.63	35.68	35.63	35.63	-0.50%	601
10/13/2026	35.60	35.81	35.60	35.81	+0.08%	775
10/12/2026	35.78	35.78	35.78	35.78	+0.47%	111
10/08/2026	35.66	35.66	35.61	35.61	-0.67%	275
10/07/2026	35.85	35.85	35.85	35.85	-0.03%	140
10/06/2026	35.86	35.86	35.86	35.86	+0.11%	316
10/05/2026	35.87	35.87	35.82	35.82	-0.34%	300
10/02/2026	35.93	35.95	35.92	35.94	-0.08%	500
10/01/2026	35.93	35.97	35.93	35.97	+0.09%	2,013
09/30/2026	35.94	35.94	35.94	35.94	+0.23%	125
09/28/2026	35.93	35.93	35.86	35.86	-0.46%	758
09/24/2026	36.03	36.03	36.03	36.03	+0.07%	100
09/23/2026	35.98	36.00	35.98	36.00	+0.08%	400
09/21/2026	36.09	36.11	35.96	35.97	-0.39%	2,122
09/18/2026	36.09	36.11	36.09	36.11	+0.11%	250
09/15/2026	36.01	36.07	36.01	36.07	+0.09%	1,100
09/14/2026	36.04	36.04	36.04	36.04	+0.30%	165
09/10/2026	35.61	35.93	35.61	35.93	0.00%	300
09/08/2026	35.97	35.97	35.93	35.93	-0.36%	210
09/03/2026	35.93	36.12	35.93	36.06	+0.39%	1,325
09/02/2026	35.81	35.92	35.81	35.92	+0.39%	650
09/01/2026	35.69	35.78	35.69	35.78	+1.10%	325
08/31/2026	35.51	35.51	35.15	35.39	+0.32%	1,275
08/28/2026	35.41	35.41	35.28	35.28	0.00%	700
08/26/2026	35.33	35.33	35.28	35.28	-0.53%	300
08/25/2026	35.55	35.56	35.46	35.46	+0.34%	1,035
08/24/2026	35.35	35.35	35.35	35.35	-0.08%	110
08/20/2026	35.33	35.51	35.33	35.38	+0.59%	1,346
08/19/2026	35.37	35.37	35.17	35.17	-0.42%	799
08/18/2026	35.19	35.32	35.19	35.32	+0.62%	454
08/14/2026	35.10	35.10	35.10	35.10	-0.13%	208
08/13/2026	34.87	35.14	34.72	35.14	+0.93%	1,786
08/12/2026	34.71	34.82	34.67	34.82	+0.43%	1,430
08/11/2026	34.67	34.67	34.67	34.67	-0.43%	473
08/10/2026	34.55	34.82	34.55	34.82	+1.30%	550
08/07/2026	33.39	34.37	33.38	34.37	+2.59%	6,562
08/06/2026	33.39	33.51	33.39	33.51	-0.20%	470
08/06/2026	$0.18 Dividend
08/05/2026	33.57	33.57	33.57	33.57	+0.50%	100
08/04/2026	33.41	33.41	33.41	33.41	+0.18%	100
08/03/2026	33.41	33.45	33.35	33.35	-0.88%	1,205
07/31/2026	33.25	33.64	33.06	33.64	+1.49%	2,300
07/31/2026	$0.80 Earnings
07/30/2026	33.06	33.15	33.05	33.15	+0.30%	400
07/29/2026	33.06	33.06	33.05	33.05	0.00%	900
07/07/2026	33.05	33.05	33.05	33.05	0.00%	1,750
07/02/2026	33.05	33.05	33.05	33.05	0.00%	225
06/30/2026	33.12	33.15	33.05	33.05	-0.06%	1,275
06/25/2026	33.07	33.07	33.07	33.07	0.00%	240
06/23/2026	33.07	33.07	33.07	33.07	+0.15%	957
06/22/2026	33.03	33.03	33.02	33.02	-0.003%	451
06/17/2026	33.00	33.02	33.00	33.02	+0.06%	500
06/15/2026	33.00	33.00	33.00	33.00	+0.06%	1,500
06/12/2026	32.98	32.98	32.98	32.98	+0.54%	101
06/11/2026	32.80	32.80	32.80	32.80	0.00%	247
06/10/2026	32.65	32.80	32.65	32.80	0.00%	200
06/09/2026	32.65	32.80	32.65	32.80	+0.45%	625
06/08/2026	31.71	32.65	31.71	32.65	+0.70%	3,121
06/05/2026	32.43	32.43	32.43	32.43	+0.30%	150
06/04/2026	32.33	32.62	32.33	32.33	0.00%	4,700
06/03/2026	32.33	32.33	32.33	32.33	-0.007%	6,650
06/01/2026	32.24	32.33	32.24	32.33	+0.28%	300
05/29/2026	31.66	32.24	31.66	32.24	+1.81%	1,723
05/28/2026	31.66	31.66	31.66	31.66	0.00%	400
05/27/2026	31.79	31.79	31.66	31.66	0.00%	2,050
05/21/2026	31.65	31.66	31.65	31.66	-0.008%	756
05/19/2026	31.47	31.67	31.47	31.67	+0.64%	200
05/18/2026	31.18	31.59	31.18	31.47	+0.41%	2,351
05/15/2026	31.46	31.46	31.34	31.34	+0.86%	260
05/13/2026	31.07	31.07	31.07	31.07	+0.51%	285
05/12/2026	30.91	30.91	30.68	30.91	+0.61%	1,613
05/11/2026	30.72	30.72	30.72	30.72	0.00%	300
05/08/2026	30.18	30.72	30.18	30.72	+1.80%	2,500
05/07/2026	30.18	30.18	30.18	30.18	+0.10%	250
05/07/2026	$0.18 Dividend
05/06/2026	29.79	30.15	29.76	30.15	+2.06%	12,114
05/05/2026	29.54	29.54	29.54	29.54	-0.53%	600
05/04/2026	29.76	29.81	29.51	29.70	-0.20%	15,399
05/01/2026	29.89	29.90	29.66	29.76	-0.15%	8,002
05/01/2026	$0.99 Earnings
04/30/2026	29.80	29.80	29.80	29.80	+0.31%	200
04/29/2026	30.25	30.29	29.71	29.71	-2.74%	7,727
04/28/2026	30.56	30.56	30.54	30.54	-0.80%	1,300
04/27/2026	30.79	30.79	30.79	30.79	-0.34%	256
04/24/2026	30.95	30.95	30.54	30.90	+0.03%	804