S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Kansas City Life (KCLI)

OTC

$35.56+$0.21 (+0.59%)

Price as of Aug 20, 2026

N/A
Market Cap
3.62%
1-Year Change
Insurance - Life
Industry

1 Month
+7.03%

Low Price$33.22

High Price$35.56
3 Months
+11.71%

Low Price$31.83

High Price$35.56
1 Year
+3.62%

Low Price$29.70

High Price$35.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/20/2026	35.51	35.70	35.51	35.56	+0.59%	1,346
08/19/2026	35.56	35.56	35.35	35.35	-0.42%	799
08/18/2026	35.37	35.50	35.37	35.50	+0.62%	454
08/14/2026	35.28	35.28	35.28	35.28	-0.13%	208
08/13/2026	35.05	35.33	34.90	35.33	+0.93%	1,786
08/12/2026	34.90	35.00	34.85	35.00	+0.43%	1,430
08/11/2026	34.85	34.85	34.85	34.85	-0.43%	473
08/10/2026	34.73	35.00	34.73	35.00	+1.30%	550
08/07/2026	33.56	34.55	33.55	34.55	+2.59%	6,562
08/06/2026	33.56	33.68	33.56	33.68	-0.20%	470
08/06/2026	$0.18 Dividend
08/05/2026	33.75	33.75	33.75	33.75	+0.50%	100
08/04/2026	33.58	33.58	33.58	33.58	+0.18%	100
08/03/2026	33.59	33.62	33.52	33.52	-0.88%	1,205
07/31/2026	33.42	33.82	33.23	33.82	+1.49%	2,300
07/31/2026	$0.80 Earnings
07/30/2026	33.23	33.32	33.22	33.32	+0.30%	400
07/29/2026	33.23	33.23	33.22	33.22	0.00%	900
07/07/2026	33.22	33.22	33.22	33.22	0.00%	1,750
07/02/2026	33.22	33.22	33.22	33.22	0.00%	225
06/30/2026	33.29	33.32	33.22	33.22	-0.06%	1,275
06/25/2026	33.24	33.24	33.24	33.24	0.00%	240
06/23/2026	33.24	33.24	33.24	33.24	+0.15%	957
06/22/2026	33.20	33.20	33.19	33.19	-0.003%	451
06/17/2026	33.17	33.19	33.17	33.19	+0.06%	500
06/15/2026	33.17	33.17	33.17	33.17	+0.06%	1,500
06/12/2026	33.15	33.15	33.15	33.15	+0.54%	101
06/11/2026	32.97	32.97	32.97	32.97	0.00%	247
06/10/2026	32.82	32.97	32.82	32.97	0.00%	200
06/09/2026	32.82	32.97	32.82	32.97	+0.45%	625
06/08/2026	31.88	32.82	31.88	32.82	+0.70%	3,121
06/05/2026	32.60	32.60	32.60	32.60	+0.30%	150
06/04/2026	32.50	32.79	32.50	32.50	0.00%	4,700
06/03/2026	32.50	32.50	32.50	32.50	-0.007%	6,650
06/01/2026	32.41	32.50	32.41	32.50	+0.28%	300
05/29/2026	31.83	32.41	31.83	32.41	+1.81%	1,723
05/28/2026	31.83	31.83	31.83	31.83	0.00%	400
05/27/2026	31.95	31.95	31.83	31.83	0.00%	2,050
05/21/2026	31.82	31.83	31.82	31.83	-0.008%	756
05/19/2026	31.63	31.83	31.63	31.83	+0.64%	200
05/18/2026	31.34	31.76	31.34	31.63	+0.41%	2,351
05/15/2026	31.62	31.62	31.50	31.50	+0.86%	260
05/13/2026	31.23	31.23	31.23	31.23	+0.51%	285
05/12/2026	31.07	31.07	30.84	31.07	+0.61%	1,613
05/11/2026	30.89	30.89	30.89	30.89	0.00%	300
05/08/2026	30.34	30.89	30.34	30.89	+1.80%	2,500
05/07/2026	30.34	30.34	30.34	30.34	+0.10%	250
05/07/2026	$0.18 Dividend
05/06/2026	29.94	30.31	29.91	30.31	+2.06%	12,114
05/05/2026	29.70	29.70	29.70	29.70	-0.53%	600
05/04/2026	29.91	29.96	29.67	29.85	-0.20%	15,399
05/01/2026	30.05	30.06	29.81	29.91	-0.15%	8,002
05/01/2026	$0.99 Earnings
04/30/2026	29.96	29.96	29.96	29.96	+0.31%	200
04/29/2026	30.41	30.45	29.86	29.86	-2.74%	7,727
04/28/2026	30.72	30.72	30.70	30.70	-0.80%	1,300
04/27/2026	30.95	30.95	30.95	30.95	-0.34%	256
04/24/2026	31.11	31.11	30.70	31.06	+0.03%	804
04/23/2026	31.26	31.26	31.05	31.05	-0.92%	3,425
04/20/2026	31.34	31.34	31.34	31.34	+0.03%	127
04/17/2026	31.33	31.33	31.33	31.33	-0.22%	101
04/16/2026	31.40	31.64	31.40	31.40	+0.54%	642
04/15/2026	31.23	31.23	31.23	31.23	-0.95%	600
04/14/2026	31.53	31.53	31.53	31.53	+1.06%	163
04/10/2026	31.68	31.69	31.20	31.20	-2.02%	7,343
04/08/2026	31.84	31.84	31.64	31.84	+0.63%	436
04/07/2026	31.84	31.84	31.64	31.64	0.00%	1,702
04/06/2026	31.82	31.82	31.20	31.64	-0.47%	1,986
04/02/2026	31.79	31.79	31.79	31.79	+1.80%	5,000
04/01/2026	31.37	31.37	31.20	31.23	-1.40%	440
03/31/2026	31.84	31.84	31.67	31.67	-0.37%	1,244
03/30/2026	31.01	31.89	31.01	31.79	-1.62%	3,433
03/27/2026	31.82	32.32	31.82	32.32	+0.55%	310
03/26/2026	32.24	32.24	32.14	32.14	-0.15%	300
03/24/2026	31.89	32.19	31.89	32.19	-0.15%	3,860
03/20/2026	31.84	32.24	31.84	32.24	+1.09%	1,502
03/19/2026	31.84	31.89	31.84	31.89	+0.19%	7,500
03/16/2026	31.75	31.92	31.75	31.83	+0.59%	3,600
03/13/2026	31.16	31.64	31.16	31.64	0.00%	720
03/12/2026	32.14	32.14	31.16	31.64	-1.68%	2,038
03/11/2026	31.16	32.18	31.16	32.18	+1.07%	1,673
03/10/2026	31.84	31.84	31.84	31.84	-1.23%	1,000
03/09/2026	31.64	32.31	31.64	32.24	+3.46%	3,502
03/09/2026	$0.09 Earnings
03/06/2026	31.65	31.65	31.16	31.16	-1.88%	1,467
03/05/2026	31.65	31.76	31.65	31.76	-0.31%	330
03/04/2026	31.86	31.86	31.86	31.86	-1.08%	282
02/27/2026	32.20	32.20	32.20	32.20	-0.53%	401
02/25/2026	32.38	32.38	32.38	32.38	+1.66%	215
02/24/2026	31.85	31.85	31.85	31.85	-1.51%	500
02/20/2026	32.34	32.34	32.34	32.34	+0.77%	1,000
02/19/2026	31.01	32.14	31.01	32.09	-1.07%	747
02/17/2026	32.43	32.43	32.43	32.43	-0.61%	1,012
02/13/2026	32.63	32.63	32.63	32.63	-0.42%	825
02/11/2026	32.77	32.77	32.77	32.77	-0.03%	188
02/10/2026	32.72	32.78	32.68	32.78	+0.03%	703
02/09/2026	32.77	32.77	32.77	32.77	+1.19%	101
02/06/2026	32.63	32.63	32.38	32.38	-0.76%	311
02/05/2026	32.63	32.63	32.63	32.63	+0.09%	100
02/05/2026	$0.18 Dividend