Kansas City Life Insurance Company
KCLIOTCFinancial Services● Active
$33.00
+$0.23(+0.70%)
Market Cap$319552662
P/E Ratio—
52W High$36.49
52W Low$28.51
Kansas City Life Insurance Company（KCLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kcli · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.50
Dec 30, 2021
-27.5% from here
5-Year Low5Y
$20.00
Apr 28, 2023
+65.0% from low
IPO Priceadj.
$10.92
May 7, 1981
+202.2% since IPO
1 Year Ago
$29.01
Jun 9, 2025
+13.8% in 1Y
5 Years Ago
$44.75
Jun 9, 2021
-26.3% in 5Y
10 Years Ago
$40.25
Jun 9, 2016
-18.0% in 10Y
Historical Price Data · KCLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.05 | $33.00 | $32.05 | $33.00 | $33.00 | 3K | +2.96% |
| Jun 5, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 4K | +0.00% |
| Jun 4, 2026 | $32.67 | $32.96 | $32.67 | $32.67 | $32.67 | 5K | +0.00% |
| Jun 3, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 7K | +0.00% |
| Jun 2, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 1K | +0.00% |
| Jun 1, 2026 | $32.58 | $32.67 | $32.58 | $32.67 | $32.67 | 1K | +0.28% |
| May 29, 2026 | $32.00 | $32.58 | $32.00 | $32.58 | $32.58 | 2K | +1.81% |
| May 28, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1K | +0.00% |
| May 27, 2026 | $32.12 | $32.12 | $32.00 | $32.00 | $32.00 | 2K | -0.37% |
| May 26, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1K | +0.00% |
| May 22, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1K | +0.00% |
| May 21, 2026 | $31.99 | $32.00 | $31.99 | $32.00 | $32.00 | 1K | +0.03% |
| May 20, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1K | +0.00% |
| May 19, 2026 | $31.80 | $32.00 | $31.80 | $32.00 | $32.00 | 1K | +0.63% |
| May 18, 2026 | $31.51 | $31.93 | $31.51 | $31.80 | $31.80 | 2K | +0.92% |
| May 15, 2026 | $31.79 | $31.79 | $31.67 | $31.67 | $31.67 | 0K | -0.38% |
| May 14, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0K | +0.00% |
| May 13, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0K | +0.00% |
| May 12, 2026 | $31.24 | $31.24 | $31.00 | $31.24 | $31.24 | 2K | +0.00% |
| May 11, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KCLI
Jan 1 → Dec 31 · 6 years2026+0.3%$32.90 → $33.00
+0.3%
2025-11.4%$36.21 → $32.10
-11.4%
2024+6.8%$34.35 → $36.67
+6.8%
2023+32.6%$26.40 → $35.00
+32.6%
2022-37.9%$42.50 → $26.40
-37.9%
2021-5.0%$44.75 → $42.50
-5.0%
Best Year2023 · +32.6%
Worst Year2022 · -37.9%
Positive Years3 / 6
Avg Annual Return-2.4%
6Y Total Return-26.3%
6Y CAGR~-4.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in KCLI?
If you invested $1,000 in KCLI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$820
Total Return-18.0%
CAGR~-2.0% / yr
Profit$-180
Based on Jun 9, 2016 · $40.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kansas City Life Insurance Company（KCLI）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $33.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KCLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KCLI 历史股价FMP 日线复权 OHLCV