Get the Stockscreener App
32.00
0.01%
-0.00241
After Hours:
32.10
0.10
+0.31%
Kansas City Life Insurance Co Stock (KCLI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $32.00 | $31.99 | $0.01 | 746.0 | -0.01% |
| May 19, 2026 | $32.00 | $31.80 | $0.2024 | 200.0 | +0.64% |
| May 18, 2026 | $31.93 | $31.51 | $0.4183 | 2,351.0 | +0.41% |
| May 15, 2026 | $31.79 | $31.67 | $0.1199 | 260.0 | +0.86% |
| May 13, 2026 | $31.40 | $31.40 | $0.00 | 285.0 | +0.51% |
| May 12, 2026 | $31.24 | $31.00 | $0.24 | 1,613.0 | +0.61% |
| May 11, 2026 | $31.05 | $31.05 | $0.00 | 300.0 | +0.00% |
| May 08, 2026 | $31.05 | $30.50 | $0.55 | 2,500.0 | +1.80% |
| May 07, 2026 | $30.50 | $30.50 | $0.00 | 250.0 | -0.48% |
| May 06, 2026 | $30.65 | $30.25 | $0.3985 | 12,114.0 | +2.06% |
| May 05, 2026 | $30.03 | $30.03 | $0.00 | 600.0 | -0.53% |
| May 04, 2026 | $30.30 | $30.00 | $0.30 | 15,399.0 | -0.20% |
| May 01, 2026 | $30.40 | $30.15 | $0.25 | 8,002.0 | -0.15% |
| Apr 30, 2026 | $30.30 | $30.30 | $0.00 | 200.0 | +0.31% |
| Apr 29, 2026 | $30.79 | $30.20 | $0.59 | 7,727.0 | -2.74% |
| Apr 28, 2026 | $31.07 | $31.05 | $0.02 | 1,300.0 | -0.80% |
| Apr 27, 2026 | $31.30 | $31.30 | $0.00 | 256.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $32.00 | $30.00 | $2.00 | 45,376.0 | +5.63% |
| Apr, 2026 | $32.20 | $30.20 | $2.00 | 32,252.0 | -5.42% |
| 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% |
0.48%
0.29%
Cap:
|
Volume (24h):