Get the Stockscreener App
33.12
2.73%
0.88
Kansas City Life Insurance Co Stock (KCLI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $33.12 | $33.12 | $0.00 | 179.0 | +2.73% |
| Sep 05, 2025 | $32.55 | $32.21 | $0.34 | 657.0 | +0.11% |
| Sep 04, 2025 | $33.56 | $32.21 | $1.35 | 1,456.0 | -4.14% |
| Sep 03, 2025 | $34.25 | $33.60 | $0.65 | 5,544.0 | -1.18% |
| Sep 02, 2025 | $34.13 | $34.00 | $0.13 | 734.0 | -0.38% |
| Aug 29, 2025 | $34.16 | $34.13 | $0.034 | 538.0 | -0.03% |
| Aug 28, 2025 | $34.50 | $34.05 | $0.45 | 1,278.0 | -1.76% |
| Aug 27, 2025 | $34.75 | $34.75 | $0.00 | 214.0 | -1.84% |
| Aug 26, 2025 | $35.40 | $35.40 | $0.00 | 2,089.0 | -0.98% |
| Aug 25, 2025 | $36.49 | $35.75 | $0.74 | 621.0 | +0.00% |
| Aug 22, 2025 | $36.00 | $35.75 | $0.25 | 1,290.0 | +2.00% |
| Aug 20, 2025 | $35.13 | $35.00 | $0.127 | 2,128.0 | -0.57% |
| Aug 19, 2025 | $36.00 | $35.01 | $0.99 | 1,191.0 | -0.14% |
| Aug 18, 2025 | $35.30 | $35.00 | $0.30 | 589.0 | +0.14% |
| Aug 15, 2025 | $35.44 | $35.00 | $0.44 | 1,003.0 | -2.08% |
| Aug 14, 2025 | $36.00 | $35.00 | $1.00 | 206.0 | +2.86% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $34.25 | $32.21 | $2.04 | 8,570.0 | -2.94% |
| Aug, 2025 | $36.49 | $30.05 | $6.44 | 35,228.0 | +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% |
Kansas City Life Insurance Co Stock (KCLI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.00 | $29.00 | $8.00 | 12,823.0 | +23.89% |
| Nov, 2023 | $29.25 | $26.70 | $2.55 | 16,082.0 | +6.82% |
| Oct, 2023 | $28.00 | $25.00 | $3.00 | 14,059.0 | +3.72% |
| Sep, 2023 | $25.75 | $25.00 | $0.75 | 11,261.0 | +0.99% |
| Aug, 2023 | $25.46 | $24.55 | $0.9125 | 11,991.0 | -0.61% |
| Jul, 2023 | $25.41 | $22.76 | $2.65 | 15,705.0 | +9.27% |
| Jun, 2023 | $25.53 | $23.00 | $2.53 | 17,025.0 | -10.58% |
| May, 2023 | $26.50 | $20.55 | $5.95 | 13,873.0 | +25.85% |
| Apr, 2023 | $27.00 | $20.00 | $7.00 | 13,838.0 | -8.18% |
| Mar, 2023 | $26.00 | $21.75 | $4.25 | 15,628.0 | -13.97% |
| Feb, 2023 | $27.00 | $25.86 | $1.14 | 6,590.0 | -2.78% |
| Jan, 2023 | $27.75 | $26.00 | $1.75 | 5,424.0 | +1.89% |
0.97%
12.52%
Cap:
|
Volume (24h):