Get the Stockscreener App
32.15
1.80%
0.57
Kansas City Life Insurance Co Stock (KCLI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $32.15 | $32.15 | $0.00 | 2,500.0 | +1.80% |
| Apr 01, 2026 | $31.72 | $31.55 | $0.1728 | 440.0 | -1.40% |
| Mar 31, 2026 | $32.20 | $32.03 | $0.17 | 1,244.0 | -0.37% |
| Mar 30, 2026 | $32.25 | $31.36 | $0.89 | 3,433.0 | -1.62% |
| Mar 27, 2026 | $32.68 | $32.18 | $0.5006 | 310.0 | +0.55% |
| Mar 26, 2026 | $32.60 | $32.50 | $0.10 | 300.0 | -0.15% |
| Mar 24, 2026 | $32.55 | $32.25 | $0.30 | 3,860.0 | -0.15% |
| Mar 20, 2026 | $32.60 | $32.20 | $0.40 | 1,502.0 | +1.09% |
| Mar 19, 2026 | $32.25 | $32.20 | $0.05 | 7,500.0 | +0.19% |
| Mar 16, 2026 | $32.28 | $32.11 | $0.1675 | 3,600.0 | +0.59% |
| Mar 13, 2026 | $32.00 | $31.51 | $0.49 | 720.0 | +0.00% |
| Mar 12, 2026 | $32.50 | $31.51 | $0.99 | 2,038.0 | -1.68% |
| Mar 11, 2026 | $32.55 | $31.51 | $1.04 | 1,673.0 | +1.07% |
| Mar 10, 2026 | $32.20 | $32.20 | $0.0018 | 1,000.0 | -1.23% |
| Mar 09, 2026 | $32.67 | $32.00 | $0.6749 | 3,502.0 | +3.46% |
| Mar 06, 2026 | $32.01 | $31.51 | $0.50 | 1,467.0 | -1.88% |
| Mar 05, 2026 | $32.12 | $32.01 | $0.1053 | 330.0 | -0.31% |
Kansas City Life Insurance Co Stock (KCLI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kansas City Life Insurance Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KCLI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kansas City Life Insurance Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kansas City Life Insurance Co Stock (KCLI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $32.15 | $31.55 | $0.60 | 7,940.0 | +0.37% |
| Mar, 2026 | $32.68 | $31.36 | $1.32 | 32,761.0 | -2.20% |
| Feb, 2026 | $33.15 | $32.75 | $0.40 | 996.0 | -0.76% |
| Jan, 2026 | $33.70 | $32.05 | $1.65 | 10,014.0 | +2.80% |
Kansas City Life Insurance Co Stock (KCLI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.70 | $30.45 | $3.25 | 44,056.0 | +9.59% |
| Nov, 2025 | $32.00 | $30.51 | $1.49 | 19,041.0 | -1.04% |
| Oct, 2025 | $32.49 | $31.01 | $1.48 | 26,007.0 | -3.65% |
| Sep, 2025 | $34.25 | $32.01 | $2.24 | 35,748.0 | -5.51% |
| Aug, 2025 | $36.49 | $30.05 | $6.44 | 39,968.0 | +12.34% |
| Jul, 2025 | $31.84 | $29.05 | $2.79 | 10,489.0 | -3.59% |
| Jun, 2025 | $32.29 | $28.42 | $3.87 | 10,155.0 | +9.83% |
| May, 2025 | $30.20 | $27.45 | $2.75 | 27,899.0 | -1.62% |
| Apr, 2025 | $33.00 | $29.01 | $3.99 | 17,165.0 | -10.98% |
| Mar, 2025 | $36.00 | $32.01 | $3.99 | 10,548.0 | -5.04% |
| Feb, 2025 | $36.11 | $34.11 | $2.00 | 17,138.0 | -3.50% |
| Jan, 2025 | $36.50 | $35.50 | $1.00 | 8,561.0 | -2.51% |
Kansas City Life Insurance Co Stock (KCLI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.45 | $35.65 | $0.80 | 7,022.0 | -0.09% |
| Nov, 2024 | $36.25 | $35.00 | $1.25 | 5,716.0 | +3.28% |
| Oct, 2024 | $36.50 | $35.01 | $1.49 | 18,754.0 | -3.97% |
| Sep, 2024 | $37.25 | $36.00 | $1.25 | 4,059.0 | +0.14% |
| Aug, 2024 | $39.00 | $36.00 | $3.00 | 33,000.0 | -5.81% |
| Jul, 2024 | $38.72 | $34.70 | $4.02 | 24,175.0 | +10.41% |
| Jun, 2024 | $35.50 | $35.05 | $0.45 | 5,971.0 | -1.27% |
| May, 2024 | $37.12 | $35.05 | $2.08 | 21,066.0 | +1.43% |
| Apr, 2024 | $38.47 | $34.50 | $3.97 | 21,124.0 | -6.04% |
| Mar, 2024 | $39.01 | $36.02 | $2.99 | 22,511.0 | -3.25% |
| Feb, 2024 | $38.50 | $36.00 | $2.50 | 11,300.0 | +5.48% |
| Jan, 2024 | $37.00 | $33.00 | $4.00 | 29,790.0 | +4.29% |
4.70%
21.98%
Cap:
|
Volume (24h):