S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Kansas City Life (KCLI)

OTC

$33.37-$0.001 (-0.003%)

Price as of Jun 22, 2026

N/A
Market Cap
17.36%
1-Year Change
Insurance - Life
Industry

1 Month
+4.28%

Low Price$32.00

High Price$33.37
3 Months
+2.97%

Low Price$30.03

High Price$33.37
1 Year
+17.36%

Low Price$29.50

High Price$36.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	33.38	33.38	33.37	33.37	-0.003%	451
06/17/2026	33.35	33.37	33.35	33.37	+0.06%	500
06/15/2026	33.35	33.35	33.35	33.35	+0.06%	1,500
06/12/2026	33.33	33.33	33.33	33.33	+0.54%	101
06/11/2026	33.15	33.15	33.15	33.15	0.00%	247
06/10/2026	33.00	33.15	33.00	33.15	0.00%	200
06/09/2026	33.00	33.15	33.00	33.15	+0.45%	625
06/08/2026	32.05	33.00	32.05	33.00	+0.70%	3,121
06/05/2026	32.77	32.77	32.77	32.77	+0.30%	150
06/04/2026	32.67	32.96	32.67	32.67	0.00%	4,700
06/03/2026	32.67	32.67	32.67	32.67	-0.007%	6,650
06/01/2026	32.58	32.67	32.58	32.67	+0.28%	300
05/29/2026	32.00	32.58	32.00	32.58	+1.81%	1,723
05/28/2026	32.00	32.00	32.00	32.00	0.00%	400
05/27/2026	32.12	32.12	32.00	32.00	0.00%	2,050
05/21/2026	31.99	32.00	31.99	32.00	-0.008%	756
05/19/2026	31.80	32.00	31.80	32.00	+0.64%	200
05/18/2026	31.51	31.93	31.51	31.80	+0.41%	2,351
05/15/2026	31.79	31.79	31.67	31.67	+0.86%	260
05/13/2026	31.40	31.40	31.40	31.40	+0.51%	285
05/12/2026	31.24	31.24	31.00	31.24	+0.61%	1,613
05/11/2026	31.05	31.05	31.05	31.05	0.00%	300
05/08/2026	30.50	31.05	30.50	31.05	+1.80%	2,500
05/07/2026	30.50	30.50	30.50	30.50	+0.10%	250
05/07/2026	$0.18 Dividend
05/06/2026	30.10	30.47	30.07	30.47	+2.06%	12,114
05/05/2026	29.85	29.85	29.85	29.85	-0.53%	600
05/04/2026	30.07	30.12	29.82	30.01	-0.20%	15,399
05/01/2026	30.21	30.22	29.97	30.07	-0.15%	8,002
05/01/2026	$0.99 Earnings
04/30/2026	30.12	30.12	30.12	30.12	+0.31%	200
04/29/2026	30.57	30.61	30.02	30.02	-2.74%	7,727
04/28/2026	30.89	30.89	30.87	30.87	-0.80%	1,300
04/27/2026	31.12	31.12	31.12	31.12	-0.34%	256
04/24/2026	31.27	31.27	30.87	31.22	+0.03%	804
04/23/2026	31.42	31.42	31.22	31.22	-0.92%	3,425
04/20/2026	31.50	31.50	31.50	31.50	+0.03%	127
04/17/2026	31.49	31.49	31.49	31.49	-0.22%	101
04/16/2026	31.56	31.81	31.56	31.56	+0.54%	642
04/15/2026	31.39	31.39	31.39	31.39	-0.95%	600
04/14/2026	31.70	31.70	31.70	31.70	+1.06%	163
04/10/2026	31.85	31.86	31.36	31.36	-2.02%	7,343
04/08/2026	32.01	32.01	31.81	32.01	+0.63%	436
04/07/2026	32.01	32.01	31.81	31.81	0.00%	1,702
04/06/2026	31.99	31.99	31.36	31.81	-0.47%	1,986
04/02/2026	31.96	31.96	31.96	31.96	+1.80%	5,000
04/01/2026	31.54	31.54	31.36	31.39	-1.40%	440
03/31/2026	32.01	32.01	31.84	31.84	-0.37%	1,244
03/30/2026	31.18	32.06	31.18	31.96	-1.62%	3,433
03/27/2026	31.99	32.49	31.99	32.49	+0.55%	310
03/26/2026	32.41	32.41	32.31	32.31	-0.15%	300
03/24/2026	32.06	32.36	32.06	32.36	-0.15%	3,860
03/20/2026	32.01	32.41	32.01	32.41	+1.09%	1,502
03/19/2026	32.01	32.06	32.01	32.06	+0.19%	7,500
03/16/2026	31.92	32.09	31.92	32.00	+0.59%	3,600
03/13/2026	31.32	31.81	31.32	31.81	0.00%	720
03/12/2026	32.31	32.31	31.32	31.81	-1.68%	2,038
03/11/2026	31.32	32.35	31.32	32.35	+1.07%	1,673
03/10/2026	32.01	32.01	32.01	32.01	-1.23%	1,000
03/09/2026	31.81	32.48	31.81	32.41	+3.46%	3,502
03/09/2026	$0.09 Earnings
03/06/2026	31.82	31.82	31.32	31.32	-1.88%	1,467
03/05/2026	31.82	31.93	31.82	31.93	-0.31%	330
03/04/2026	32.03	32.03	32.03	32.03	-1.08%	282
02/27/2026	32.38	32.38	32.38	32.38	-0.53%	401
02/25/2026	32.55	32.55	32.55	32.55	+1.66%	215
02/24/2026	32.02	32.02	32.02	32.02	-1.51%	500
02/20/2026	32.51	32.51	32.51	32.51	+0.77%	1,000
02/19/2026	31.18	32.31	31.18	32.26	-1.07%	747
02/17/2026	32.61	32.61	32.61	32.61	-0.61%	1,012
02/13/2026	32.81	32.81	32.81	32.81	-0.42%	825
02/11/2026	32.95	32.95	32.95	32.95	-0.03%	188
02/10/2026	32.89	32.96	32.86	32.96	+0.03%	703
02/09/2026	32.95	32.95	32.95	32.95	+1.19%	101
02/06/2026	32.81	32.81	32.56	32.56	-0.76%	311
02/05/2026	32.81	32.81	32.81	32.81	+0.09%	100
02/05/2026	$0.18 Dividend
02/04/2026	32.78	32.78	32.78	32.78	+0.45%	160
02/03/2026	32.63	32.63	32.63	32.63	-0.45%	106
02/02/2026	32.63	32.78	32.63	32.78	+0.45%	319
01/30/2026	32.24	32.63	31.69	32.63	+0.89%	535
01/29/2026	32.48	32.48	32.34	32.34	-0.28%	480
01/28/2026	32.43	32.50	32.43	32.43	+0.15%	1,397
01/27/2026	32.38	32.38	32.38	32.38	+1.39%	100
01/26/2026	32.92	32.92	31.69	31.94	-3.06%	2,347
01/23/2026	32.83	32.96	32.83	32.94	-0.99%	1,565
01/14/2026	33.27	33.32	33.27	33.27	+1.23%	555
01/13/2026	32.43	32.87	32.43	32.87	+1.50%	980
01/09/2026	32.63	32.63	32.38	32.38	-0.97%	1,166
01/08/2026	32.70	32.70	32.70	32.70	+0.88%	150
01/07/2026	32.63	32.65	32.41	32.41	-0.36%	500
01/02/2026	32.53	32.53	32.53	32.53	+2.49%	239
12/31/2025	31.74	31.74	31.74	31.74	-4.75%	137
12/30/2025	32.38	33.32	32.38	33.32	+5.31%	302
12/29/2025	32.13	32.33	31.34	31.64	-5.04%	8,490
12/26/2025	31.64	33.32	31.64	33.32	+3.49%	700
12/24/2025	32.63	32.63	31.74	32.20	+1.77%	2,701
12/23/2025	31.64	31.64	31.64	31.64	0.00%	652
12/22/2025	31.92	31.92	31.64	31.64	-0.78%	930
12/18/2025	31.26	32.63	31.26	31.89	+2.03%	3,043